|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-12 | 1,95 | 35.800 | 1,98 | 1,95 | 1,95 | 00:00:00 | | 2002-11-13 | 1,90 | 50.000 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2002-11-14 | 1,85 | 63.700 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2002-11-15 | 1,87 | 35.800 | 1,91 | 1,85 | 1,88 | 00:00:00 | | 2002-11-18 | 1,85 | 72.000 | 1,92 | 1,85 | 1,87 | 00:00:00 | | 2002-11-19 | 1,85 | 33.800 | 1,94 | 1,85 | 1,94 | 00:00:00 | | 2002-11-20 | 1,86 | 47.300 | 1,89 | 1,85 | 1,85 | 00:00:00 | | 2002-11-21 | 1,85 | 39.700 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2002-11-22 | 1,99 | 40.400 | 1,99 | 1,87 | 1,87 | 00:00:00 | | 2002-11-25 | 1,73 | 224.700 | 1,85 | 1,70 | 1,81 | 00:00:00 | | 2002-11-26 | 1,63 | 269.900 | 1,77 | 1,58 | 1,72 | 00:00:00 | | 2002-11-27 | 1,62 | 116.800 | 1,63 | 1,58 | 1,61 | 00:00:00 | | 2002-11-28 | 1,61 | 76.900 | 1,64 | 1,58 | 1,60 | 00:00:00 | | 2002-11-29 | 1,67 | 75.000 | 1,69 | 1,60 | 1,64 | 00:00:00 | | 2002-12-02 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2002-12-03 | 3,00 | 1.945.200 | 3,25 | 2,64 | 2,64 | 00:00:00 | | 2002-12-04 | 2,75 | 592.100 | 3,15 | 2,62 | 3,14 | 00:00:00 | | 2002-12-05 | 2,72 | 237.800 | 2,75 | 2,63 | 2,70 | 00:00:00 | | 2002-12-06 | 2,77 | 204.700 | 2,80 | 2,65 | 2,70 | 00:00:00 | | 2002-12-09 | 2,55 | 167.700 | 2,85 | 2,47 | 2,78 | 00:00:00 | | 2002-12-10 | 2,73 | 170.100 | 2,88 | 2,51 | 2,53 | 00:00:00 | | 2002-12-11 | 2,63 | 120.300 | 2,80 | 2,61 | 2,63 | 00:00:00 | | 2002-12-12 | 2,56 | 130.000 | 2,65 | 2,52 | 2,65 | 00:00:00 | | 2002-12-13 | 2,56 | 141.700 | 2,60 | 2,50 | 2,58 | 00:00:00 | | 2002-12-16 | 2,45 | 200.500 | 2,60 | 2,43 | 2,60 | 00:00:00 | | 2002-12-17 | 2,25 | 129.100 | 2,53 | 2,20 | 2,53 | 00:00:00 | | 2002-12-18 | 2,15 | 238.900 | 2,29 | 2,05 | 2,25 | 00:00:00 | | 2002-12-19 | 2,19 | 129.300 | 2,19 | 2,09 | 2,10 | 00:00:00 | | 2002-12-20 | 2,35 | 111.000 | 2,55 | 2,16 | 2,23 | 00:00:00 | | 2002-12-23 | 2,45 | 98.800 | 2,54 | 2,26 | 2,38 | 00:00:00 | | 2002-12-24 | 2,50 | 21.900 | 2,50 | 2,32 | 2,32 | 00:00:00 | | 2002-12-27 | 2,44 | 39.300 | 2,49 | 2,40 | 2,49 | 00:00:00 | | 2002-12-30 | 2,50 | 23.000 | 2,50 | 2,35 | 2,40 | 00:00:00 | | 2002-12-31 | 2,41 | 28.100 | 2,49 | 2,37 | 2,49 | 00:00:00 | | 2003-01-02 | 2,54 | 49.900 | 2,60 | 2,38 | 2,45 | 00:00:00 | | 2003-01-03 | 2,62 | 37.900 | 2,65 | 2,51 | 2,58 | 00:00:00 | | 2003-01-06 | 2,85 | 133.600 | 2,99 | 2,68 | 2,70 | 00:00:00 | | 2003-01-07 | 2,77 | 70.600 | 2,95 | 2,76 | 2,95 | 00:00:00 | | 2003-01-08 | 2,65 | 32.600 | 2,80 | 2,60 | 2,71 | 00:00:00 | | 2003-01-09 | 2,70 | 51.500 | 2,75 | 2,61 | 2,70 | 00:00:00 | | 2003-01-10 | 2,60 | 54.900 | 2,75 | 2,56 | 2,75 | 00:00:00 | | 2003-01-13 | 2,70 | 37.300 | 2,70 | 2,62 | 2,62 | 00:00:00 | | 2003-01-14 | 2,76 | 50.600 | 2,80 | 2,63 | 2,64 | 00:00:00 | | 2003-01-15 | 2,81 | 61.100 | 2,85 | 2,75 | 2,80 | 00:00:00 | | 2003-01-16 | 2,83 | 48.800 | 2,90 | 2,81 | 2,85 | 00:00:00 | | 2003-01-17 | 2,75 | 28.200 | 2,88 | 2,70 | 2,88 | 00:00:00 | | 2003-01-20 | 2,47 | 126.500 | 2,70 | 2,45 | 2,70 | 00:00:00 | | 2003-01-21 | 2,32 | 157.600 | 2,45 | 2,00 | 2,40 | 00:00:00 | | 2003-01-22 | 2,18 | 118.200 | 2,30 | 2,10 | 2,20 | 00:00:00 | | 2003-01-23 | 2,13 | 215.700 | 2,23 | 2,04 | 2,20 | 00:00:00 | | 2003-01-24 | 2,31 | 42.900 | 2,31 | 2,15 | 2,20 | 00:00:00 | | 2003-01-27 | 2,24 | 90.700 | 2,34 | 2,17 | 2,17 | 00:00:00 | | 2003-01-28 | 2,28 | 23.300 | 2,34 | 2,21 | 2,34 | 00:00:00 | | 2003-01-29 | 2,18 | 76.500 | 2,25 | 2,17 | 2,25 | 00:00:00 | | 2003-01-30 | 2,18 | 31.500 | 2,22 | 2,11 | 2,20 | 00:00:00 | | 2003-01-31 | 2,20 | 30.500 | 2,20 | 2,11 | 2,18 | 00:00:00 | | 2003-02-03 | 2,16 | 27.700 | 2,20 | 2,14 | 2,15 | 00:00:00 | | 2003-02-04 | 2,14 | 20.500 | 2,19 | 2,11 | 2,11 | 00:00:00 | | 2003-02-05 | 2,20 | 9.100 | 2,20 | 2,15 | 2,16 | 00:00:00 | | 2003-02-06 | 2,12 | 9.000 | 2,19 | 2,11 | 2,12 | 00:00:00 | | 2003-02-07 | 2,10 | 26.200 | 2,15 | 2,10 | 2,13 | 00:00:00 | | 2003-02-10 | 2,00 | 101.700 | 2,10 | 1,97 | 2,08 | 00:00:00 | | 2003-02-11 | 2,00 | 26.300 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2003-02-12 | 2,01 | 57.400 | 2,05 | 2,00 | 2,01 | 00:00:00 | | 2003-02-13 | 2,10 | 66.500 | 2,10 | 2,00 | 2,01 | 00:00:00 | | 2003-02-14 | 2,02 | 43.600 | 2,09 | 2,00 | 2,05 | 00:00:00 | | 2003-02-17 | 2,01 | 25.800 | 2,05 | 2,01 | 2,05 | 00:00:00 | | 2003-02-18 | 2,24 | 25.000 | 2,24 | 2,00 | 2,00 | 00:00:00 | | 2003-02-19 | 2,14 | 40.000 | 2,23 | 2,03 | 2,23 | 00:00:00 | | 2003-02-20 | 2,14 | 28.000 | 2,15 | 2,05 | 2,15 | 00:00:00 | | 2003-02-21 | 2,03 | 67.200 | 2,15 | 2,00 | 2,15 | 00:00:00 | | 2003-02-24 | 2,05 | 72.900 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2003-02-25 | 2,05 | 24.400 | 2,10 | 2,00 | 2,02 | 00:00:00 | | 2003-02-26 | 2,14 | 62.200 | 2,19 | 2,03 | 2,03 | 00:00:00 | | 2003-02-27 | 2,05 | 62.200 | 2,14 | 2,00 | 2,14 | 00:00:00 | | 2003-02-28 | 2,03 | 15.900 | 2,03 | 2,00 | 2,01 | 00:00:00 | | 2003-03-03 | 2,01 | 40.900 | 2,10 | 1,99 | 2,00 | 00:00:00 | | 2003-03-04 | 2,03 | 8.100 | 2,03 | 2,00 | 2,01 | 00:00:00 | | 2003-03-05 | 2,07 | 36.800 | 2,08 | 2,00 | 2,06 | 00:00:00 | | 2003-03-06 | 2,00 | 92.000 | 2,07 | 2,00 | 2,05 | 00:00:00 | | 2003-03-07 | 2,00 | 43.000 | 2,13 | 2,00 | 2,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
