|
 NUVO RESEARCH INC - [Ticker: NRI.TO] |     | | Última Transacción | 2,650 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,040 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,650 | Mínimo | 2,650 | | Volumen | 1.515 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,960 x 0 - 4,090 x 0 | Yield | | | Cierre Anterior | 2,610 | PER | 0,00% | | Apertura | 2,650 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para NRI.TO desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 4,25 | 71.600 | 4,40 | 4,15 | 4,35 | 00:00:00 | | 2000-01-05 | 4,40 | 71.500 | 4,40 | 4,25 | 4,40 | 00:00:00 | | 2000-01-06 | 4,22 | 46.200 | 4,40 | 4,22 | 4,40 | 00:00:00 | | 2000-01-07 | 4,20 | 32.200 | 4,35 | 4,20 | 4,25 | 00:00:00 | | 2000-01-10 | 4,30 | 69.500 | 4,39 | 4,17 | 4,20 | 00:00:00 | | 2000-01-11 | 4,30 | 50.700 | 4,35 | 4,25 | 4,35 | 00:00:00 | | 2000-01-12 | 4,25 | 57.400 | 4,30 | 4,20 | 4,25 | 00:00:00 | | 2000-01-13 | 4,20 | 28.500 | 4,25 | 4,10 | 4,20 | 00:00:00 | | 2000-01-14 | 4,00 | 112.400 | 4,25 | 4,00 | 4,18 | 00:00:00 | | 2000-01-17 | 4,18 | 81.600 | 4,25 | 4,05 | 4,05 | 00:00:00 | | 2000-01-18 | 4,25 | 59.500 | 4,25 | 4,11 | 4,20 | 00:00:00 | | 2000-01-19 | 4,23 | 193.200 | 4,30 | 4,17 | 4,25 | 00:00:00 | | 2000-01-20 | 4,80 | 244.800 | 4,90 | 4,16 | 4,20 | 00:00:00 | | 2000-01-21 | 4,80 | 273.400 | 5,00 | 4,65 | 4,99 | 00:00:00 | | 2000-01-24 | 4,65 | 152.200 | 4,95 | 4,60 | 4,95 | 00:00:00 | | 2000-01-25 | 4,58 | 45.500 | 4,80 | 4,55 | 4,80 | 00:00:00 | | 2000-01-26 | 4,45 | 119.300 | 4,64 | 4,35 | 4,60 | 00:00:00 | | 2000-01-27 | 4,60 | 110.400 | 4,60 | 4,40 | 4,50 | 00:00:00 | | 2000-01-28 | 4,70 | 102.700 | 4,79 | 4,35 | 4,35 | 00:00:00 | | 2000-01-31 | 4,50 | 54.900 | 4,70 | 4,35 | 4,70 | 00:00:00 | | 2000-02-01 | 4,40 | 66.800 | 4,50 | 4,36 | 4,50 | 00:00:00 | | 2000-02-02 | 4,75 | 386.100 | 4,87 | 4,45 | 4,45 | 00:00:00 | | 2000-02-03 | 6,30 | 1.564.600 | 6,75 | 4,80 | 4,80 | 00:00:00 | | 2000-02-04 | 6,00 | 467.500 | 6,90 | 5,55 | 6,90 | 00:00:00 | | 2000-02-07 | 6,25 | 282.200 | 6,50 | 5,80 | 6,00 | 00:00:00 | | 2000-02-08 | 8,80 | 1.623.100 | 9,00 | 6,40 | 6,40 | 00:00:00 | | 2000-02-09 | 8,95 | 1.412.200 | 9,45 | 7,75 | 9,35 | 00:00:00 | | 2000-02-10 | 8,65 | 699.300 | 8,90 | 8,30 | 8,80 | 00:00:00 | | 2000-02-11 | 8,30 | 369.600 | 8,60 | 8,00 | 8,50 | 00:00:00 | | 2000-02-14 | 9,65 | 691.200 | 9,65 | 8,35 | 8,45 | 00:00:00 | | 2000-02-15 | 13,35 | 805.100 | 13,45 | 9,45 | 9,70 | 00:00:00 | | 2000-02-16 | 12,00 | 781.300 | 12,95 | 11,50 | 12,50 | 00:00:00 | | 2000-02-17 | 10,70 | 426.100 | 12,15 | 10,55 | 12,10 | 00:00:00 | | 2000-02-18 | 12,20 | 772.800 | 12,50 | 10,30 | 10,50 | 00:00:00 | | 2000-02-21 | 14,20 | 772.100 | 14,80 | 12,00 | 12,00 | 00:00:00 | | 2000-02-22 | 13,60 | 520.400 | 14,20 | 12,55 | 14,20 | 00:00:00 | | 2000-02-23 | 12,60 | 393.800 | 13,60 | 12,00 | 13,60 | 00:00:00 | | 2000-02-24 | 12,10 | 397.800 | 13,00 | 11,60 | 12,10 | 00:00:00 | | 2000-02-25 | 11,90 | 198.200 | 12,60 | 11,80 | 12,50 | 00:00:00 | | 2000-02-28 | 12,30 | 547.600 | 13,00 | 11,80 | 11,80 | 00:00:00 | | 2000-02-29 | 12,50 | 283.000 | 12,70 | 12,05 | 12,30 | 00:00:00 | | 2000-03-01 | 11,90 | 215.900 | 12,75 | 11,90 | 12,50 | 00:00:00 | | 2000-03-02 | 12,05 | 374.200 | 12,05 | 11,30 | 11,90 | 00:00:00 | | 2000-03-03 | 12,00 | 166.000 | 12,45 | 11,75 | 12,35 | 00:00:00 | | 2000-03-06 | 11,70 | 251.100 | 12,05 | 11,50 | 12,00 | 00:00:00 | | 2000-03-07 | 10,10 | 232.500 | 11,55 | 10,10 | 11,50 | 00:00:00 | | 2000-03-08 | 12,40 | 595.300 | 12,40 | 9,10 | 9,10 | 00:00:00 | | 2000-03-09 | 14,15 | 620.100 | 14,40 | 12,00 | 12,00 | 00:00:00 | | 2000-03-10 | 13,65 | 213.300 | 14,00 | 13,40 | 13,50 | 00:00:00 | | 2000-03-13 | 13,50 | 169.000 | 13,80 | 13,10 | 13,50 | 00:00:00 | | 2000-03-14 | 12,35 | 251.300 | 13,75 | 12,05 | 13,75 | 00:00:00 | | 2000-03-15 | 11,85 | 217.700 | 12,25 | 10,75 | 12,00 | 00:00:00 | | 2000-03-16 | 12,85 | 167.600 | 13,25 | 11,40 | 11,70 | 00:00:00 | | 2000-03-17 | 12,35 | 119.500 | 12,80 | 11,90 | 12,70 | 00:00:00 | | 2000-03-20 | 11,90 | 126.500 | 12,45 | 11,50 | 12,25 | 00:00:00 | | 2000-03-21 | 11,95 | 80.100 | 12,30 | 11,50 | 11,85 | 00:00:00 | | 2000-03-22 | 11,80 | 65.400 | 11,90 | 11,55 | 11,70 | 00:00:00 | | 2000-03-23 | 11,65 | 59.900 | 11,75 | 11,50 | 11,60 | 00:00:00 | | 2000-03-24 | 11,90 | 57.700 | 11,90 | 11,60 | 11,85 | 00:00:00 | | 2000-03-27 | 12,00 | 95.400 | 12,80 | 12,00 | 12,10 | 00:00:00 | | 2000-03-28 | 11,05 | 235.600 | 11,95 | 10,90 | 11,95 | 00:00:00 | | 2000-03-29 | 9,90 | 364.900 | 10,80 | 9,25 | 10,70 | 00:00:00 | | 2000-03-30 | 8,40 | 296.100 | 9,70 | 8,25 | 9,50 | 00:00:00 | | 2000-03-31 | 9,20 | 332.100 | 9,45 | 8,45 | 9,10 | 00:00:00 | | 2000-04-03 | 10,00 | 190.400 | 10,35 | 9,50 | 10,10 | 00:00:00 | | 2000-04-04 | 9,30 | 174.600 | 10,60 | 8,30 | 10,60 | 00:00:00 | | 2000-04-05 | 9,95 | 86.900 | 10,00 | 8,90 | 9,00 | 00:00:00 | | 2000-04-06 | 9,95 | 79.600 | 10,25 | 9,50 | 10,25 | 00:00:00 | | 2000-04-07 | 10,00 | 67.200 | 10,10 | 9,70 | 10,00 | 00:00:00 | | 2000-04-10 | 9,25 | 80.100 | 9,80 | 9,25 | 9,80 | 00:00:00 | | 2000-04-11 | 8,75 | 154.500 | 9,00 | 8,40 | 8,95 | 00:00:00 | | 2000-04-12 | 7,20 | 251.100 | 8,90 | 7,00 | 8,85 | 00:00:00 | | 2000-04-13 | 6,40 | 338.900 | 7,40 | 6,30 | 7,30 | 00:00:00 | | 2000-04-14 | 5,35 | 866.000 | 5,95 | 4,75 | 5,95 | 00:00:00 | | 2000-04-17 | 6,50 | 774.900 | 7,25 | 5,00 | 5,00 | 00:00:00 | | 2000-04-18 | 6,90 | 430.700 | 7,20 | 6,50 | 6,75 | 00:00:00 | | 2000-04-19 | 7,30 | 242.500 | 7,60 | 7,00 | 7,00 | 00:00:00 | | 2000-04-20 | 7,75 | 147.700 | 8,15 | 7,40 | 7,50 | 00:00:00 | | 2000-04-24 | 8,50 | 121.600 | 8,75 | 7,25 | 7,50 | 00:00:00 | | 2000-04-25 | 9,00 | 135.500 | 9,25 | 8,65 | 9,10 | 00:00:00 | | 2000-04-26 | 9,00 | 239.100 | 9,50 | 8,65 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
