(Login BolsaPT & Canal Forex) |
|
RIO NARCEA GOLD O - [Ticker: RNG.TO] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para RNG.TO de 2000-01-01 a 2024-05-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-12-30 | 00:00:00 | 2,60 | 2,77 | 2,60 | 2,72 | 3.000 | 2004-12-31 | 00:00:00 | 2,70 | 2,75 | 2,60 | 2,75 | 477 | 2005-01-04 | 00:00:00 | 2,66 | 2,70 | 2,54 | 2,55 | 3.352 | 2005-01-05 | 00:00:00 | 2,51 | 2,51 | 2,38 | 2,40 | 6.413 | 2005-01-06 | 00:00:00 | 2,36 | 2,38 | 2,30 | 2,33 | 8.994 | 2005-01-07 | 00:00:00 | 2,35 | 2,45 | 2,30 | 2,30 | 4.342 | 2005-01-10 | 00:00:00 | 2,28 | 2,36 | 2,28 | 2,33 | 7.549 | 2005-01-11 | 00:00:00 | 2,40 | 2,40 | 2,33 | 2,40 | 4.996 | 2005-01-12 | 00:00:00 | 2,41 | 2,45 | 2,36 | 2,39 | 2.110 | 2005-01-13 | 00:00:00 | 2,39 | 2,43 | 2,33 | 2,43 | 11.887 | 2005-01-14 | 00:00:00 | 2,40 | 2,43 | 2,39 | 2,39 | 13.680 | 2005-01-17 | 00:00:00 | 2,40 | 2,40 | 2,37 | 2,40 | 429 | 2005-01-18 | 00:00:00 | 2,39 | 2,45 | 2,33 | 2,38 | 4.858 | 2005-01-19 | 00:00:00 | 2,43 | 2,43 | 2,40 | 2,42 | 5.151 | 2005-01-20 | 00:00:00 | 2,40 | 2,42 | 2,40 | 2,41 | 415 | 2005-01-21 | 00:00:00 | 2,44 | 2,55 | 2,43 | 2,51 | 4.327 | 2005-01-24 | 00:00:00 | 2,50 | 2,50 | 2,33 | 2,38 | 1.525 | 2005-01-25 | 00:00:00 | 2,25 | 2,26 | 2,13 | 2,17 | 7.772 | 2005-01-26 | 00:00:00 | 2,18 | 2,23 | 2,13 | 2,15 | 4.697 | 2005-01-27 | 00:00:00 | 2,10 | 2,22 | 2,05 | 2,20 | 8.683 | 2005-01-28 | 00:00:00 | 2,25 | 2,25 | 2,16 | 2,22 | 1.546 | 2005-01-31 | 00:00:00 | 2,20 | 2,22 | 2,17 | 2,18 | 4.253 | 2005-02-01 | 00:00:00 | 2,20 | 2,25 | 2,13 | 2,19 | 4.900 | 2005-02-02 | 00:00:00 | 2,24 | 2,25 | 2,18 | 2,20 | 1.554 | 2005-02-03 | 00:00:00 | 2,18 | 2,20 | 2,14 | 2,20 | 2.166 | 2005-02-04 | 00:00:00 | 2,13 | 2,20 | 2,09 | 2,19 | 2.170 | 2005-02-07 | 00:00:00 | 2,13 | 2,13 | 2,07 | 2,10 | 6.022 | 2005-02-08 | 00:00:00 | 2,05 | 2,14 | 2,05 | 2,14 | 1.456 | 2005-02-09 | 00:00:00 | 2,11 | 2,14 | 2,10 | 2,10 | 11.745 | 2005-02-10 | 00:00:00 | 2,11 | 2,25 | 2,11 | 2,21 | 7.453 | 2005-02-11 | 00:00:00 | 2,25 | 2,28 | 2,20 | 2,23 | 9.407 | 2005-02-14 | 00:00:00 | 2,21 | 2,35 | 2,19 | 2,33 | 3.763 | 2005-02-15 | 00:00:00 | 2,29 | 2,40 | 2,29 | 2,38 | 3.220 | 2005-02-16 | 00:00:00 | 2,37 | 2,38 | 2,31 | 2,33 | 14.569 | 2005-02-17 | 00:00:00 | 2,37 | 2,40 | 2,37 | 2,40 | 2.303 | 2005-02-18 | 00:00:00 | 2,44 | 2,44 | 2,36 | 2,36 | 1.132 | 2005-02-21 | 00:00:00 | 2,35 | 2,41 | 2,35 | 2,40 | 707 | 2005-02-22 | 00:00:00 | 2,40 | 2,55 | 2,40 | 2,53 | 4.138 | 2005-02-23 | 00:00:00 | 2,53 | 2,54 | 2,40 | 2,54 | 6.300 | 2005-02-24 | 00:00:00 | 2,44 | 2,50 | 2,44 | 2,46 | 1.571 | 2005-02-25 | 00:00:00 | 2,41 | 2,55 | 2,40 | 2,45 | 3.233 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|