|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-24 | 1,18 | 772.300 | 1,27 | 1,14 | 1,21 | 00:00:00 | | 2003-10-27 | 1,24 | 545.200 | 1,26 | 1,19 | 1,21 | 00:00:00 | | 2003-10-28 | 1,29 | 672.000 | 1,37 | 1,25 | 1,27 | 00:00:00 | | 2003-10-29 | 1,34 | 463.300 | 1,36 | 1,30 | 1,31 | 00:00:00 | | 2003-10-30 | 1,46 | 331.200 | 1,47 | 1,35 | 1,41 | 00:00:00 | | 2003-10-31 | 1,57 | 348.000 | 1,57 | 1,44 | 1,46 | 00:00:00 | | 2003-11-03 | 1,62 | 288.000 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2003-11-04 | 1,60 | 425.000 | 1,63 | 1,41 | 1,61 | 00:00:00 | | 2003-11-05 | 1,51 | 154.500 | 1,56 | 1,49 | 1,56 | 00:00:00 | | 2003-11-06 | 1,50 | 280.200 | 1,55 | 1,44 | 1,52 | 00:00:00 | | 2003-11-07 | 1,53 | 133.700 | 1,53 | 1,46 | 1,50 | 00:00:00 | | 2003-11-10 | 1,45 | 124.300 | 1,56 | 1,45 | 1,48 | 00:00:00 | | 2003-11-11 | 1,41 | 122.500 | 1,45 | 1,37 | 1,44 | 00:00:00 | | 2003-11-12 | 1,51 | 278.900 | 1,55 | 1,45 | 1,49 | 00:00:00 | | 2003-11-13 | 1,41 | 94.200 | 1,55 | 1,40 | 1,55 | 00:00:00 | | 2003-11-14 | 1,45 | 89.000 | 1,48 | 1,36 | 1,41 | 00:00:00 | | 2003-11-17 | 1,42 | 128.400 | 1,45 | 1,35 | 1,45 | 00:00:00 | | 2003-11-18 | 1,37 | 63.600 | 1,41 | 1,33 | 1,41 | 00:00:00 | | 2003-11-19 | 1,43 | 134.100 | 1,43 | 1,34 | 1,36 | 00:00:00 | | 2003-11-20 | 1,50 | 89.900 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2003-11-21 | 1,55 | 226.900 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2003-11-24 | 1,45 | 122.600 | 1,57 | 1,45 | 1,57 | 00:00:00 | | 2003-11-25 | 1,40 | 228.300 | 1,45 | 1,38 | 1,45 | 00:00:00 | | 2003-11-26 | 1,42 | 104.000 | 1,43 | 1,37 | 1,40 | 00:00:00 | | 2003-11-27 | 1,33 | 446.700 | 1,37 | 1,28 | 1,35 | 00:00:00 | | 2003-11-28 | 1,30 | 214.800 | 1,34 | 1,28 | 1,34 | 00:00:00 | | 2003-12-01 | 1,24 | 450.800 | 1,34 | 1,23 | 1,34 | 00:00:00 | | 2003-12-02 | 1,26 | 182.400 | 1,30 | 1,24 | 1,24 | 00:00:00 | | 2003-12-03 | 1,31 | 282.900 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2003-12-04 | 1,27 | 205.400 | 1,35 | 1,27 | 1,35 | 00:00:00 | | 2003-12-05 | 1,24 | 230.800 | 1,27 | 1,22 | 1,26 | 00:00:00 | | 2003-12-08 | 1,20 | 228.000 | 1,25 | 1,15 | 1,24 | 00:00:00 | | 2003-12-09 | 1,16 | 480.800 | 1,21 | 1,12 | 1,20 | 00:00:00 | | 2003-12-10 | 1,11 | 492.600 | 1,18 | 1,10 | 1,18 | 00:00:00 | | 2003-12-11 | 1,25 | 321.400 | 1,25 | 1,10 | 1,11 | 00:00:00 | | 2003-12-12 | 1,20 | 100.200 | 1,26 | 1,20 | 1,25 | 00:00:00 | | 2003-12-15 | 1,18 | 151.900 | 1,24 | 1,17 | 1,23 | 00:00:00 | | 2003-12-16 | 0,99 | 1.422.800 | 1,23 | 0,99 | 1,23 | 00:00:00 | | 2003-12-17 | 1,06 | 3.121.800 | 1,09 | 0,92 | 0,99 | 00:00:00 | | 2003-12-18 | 1,13 | 1.141.300 | 1,14 | 1,08 | 1,10 | 00:00:00 | | 2003-12-19 | 1,05 | 1.573.200 | 1,14 | 1,02 | 1,10 | 00:00:00 | | 2003-12-22 | 1,03 | 1.562.900 | 1,06 | 0,98 | 1,06 | 00:00:00 | | 2003-12-23 | 1,06 | 415.700 | 1,08 | 1,02 | 1,02 | 00:00:00 | | 2003-12-24 | 1,05 | 394.200 | 1,10 | 1,04 | 1,10 | 00:00:00 | | 2003-12-26 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2003-12-29 | 1,04 | 280.200 | 1,08 | 1,03 | 1,08 | 00:00:00 | | 2003-12-30 | 1,03 | 572.000 | 1,05 | 1,00 | 1,05 | 00:00:00 | | 2003-12-31 | 1,05 | 552.800 | 1,06 | 0,99 | 1,01 | 00:00:00 | | 2004-01-02 | 1,05 | 109.300 | 1,06 | 1,03 | 1,04 | 00:00:00 | | 2004-01-05 | 1,00 | 572.400 | 1,05 | 0,98 | 1,05 | 00:00:00 | | 2004-01-06 | 1,02 | 287.900 | 1,03 | 0,98 | 0,99 | 00:00:00 | | 2004-01-07 | 1,05 | 239.900 | 1,05 | 1,00 | 1,02 | 00:00:00 | | 2004-01-08 | 1,09 | 451.900 | 1,10 | 1,05 | 1,09 | 00:00:00 | | 2004-01-09 | 1,06 | 233.500 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2004-01-12 | 1,14 | 474.200 | 1,15 | 1,08 | 1,08 | 00:00:00 | | 2004-01-13 | 1,16 | 494.100 | 1,19 | 1,13 | 1,15 | 00:00:00 | | 2004-01-14 | 1,04 | 722.100 | 1,12 | 1,02 | 1,11 | 00:00:00 | | 2004-01-15 | 1,03 | 214.000 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2004-01-16 | 1,08 | 259.900 | 1,09 | 1,04 | 1,04 | 00:00:00 | | 2004-01-19 | 1,05 | 228.000 | 1,09 | 1,04 | 1,09 | 00:00:00 | | 2004-01-20 | 1,08 | 261.800 | 1,09 | 1,04 | 1,04 | 00:00:00 | | 2004-01-21 | 1,04 | 190.800 | 1,08 | 1,04 | 1,08 | 00:00:00 | | 2004-01-22 | 1,04 | 214.900 | 1,08 | 1,04 | 1,06 | 00:00:00 | | 2004-01-23 | 1,04 | 646.400 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2004-01-26 | 1,01 | 320.500 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2004-01-27 | 1,01 | 352.300 | 1,02 | 0,99 | 1,01 | 00:00:00 | | 2004-01-28 | 1,03 | 957.700 | 1,08 | 0,97 | 1,00 | 00:00:00 | | 2004-01-29 | 1,00 | 254.200 | 1,03 | 0,98 | 1,03 | 00:00:00 | | 2004-01-30 | 1,00 | 380.300 | 1,01 | 0,98 | 1,00 | 00:00:00 | | 2004-02-02 | 0,98 | 234.000 | 1,02 | 0,98 | 0,99 | 00:00:00 | | 2004-02-03 | 0,98 | 289.100 | 1,00 | 0,96 | 0,98 | 00:00:00 | | 2004-02-04 | 0,98 | 181.600 | 0,99 | 0,96 | 0,97 | 00:00:00 | | 2004-02-05 | 1,07 | 674.000 | 1,09 | 0,99 | 0,99 | 00:00:00 | | 2004-02-06 | 1,08 | 409.000 | 1,08 | 1,04 | 1,07 | 00:00:00 | | 2004-02-09 | 1,05 | 270.900 | 1,07 | 1,03 | 1,07 | 00:00:00 | | 2004-02-10 | 1,04 | 99.000 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2004-02-11 | 1,10 | 569.200 | 1,13 | 1,05 | 1,06 | 00:00:00 | | 2004-02-12 | 1,11 | 325.300 | 1,14 | 1,10 | 1,12 | 00:00:00 | | 2004-02-13 | 1,08 | 317.700 | 1,13 | 1,06 | 1,12 | 00:00:00 | | 2004-02-16 | 1,13 | 106.100 | 1,14 | 1,06 | 1,09 | 00:00:00 | | 2004-02-17 | 1,31 | 1.053.800 | 1,33 | 1,12 | 1,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
