|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-17 | 1,31 | 1.053.800 | 1,33 | 1,12 | 1,13 | 00:00:00 | | 2004-02-18 | 1,37 | 1.471.300 | 1,47 | 1,34 | 1,38 | 00:00:00 | | 2004-02-19 | 1,27 | 736.600 | 1,41 | 1,24 | 1,40 | 00:00:00 | | 2004-02-20 | 1,24 | 320.400 | 1,27 | 1,19 | 1,27 | 00:00:00 | | 2004-02-23 | 1,29 | 214.800 | 1,34 | 1,22 | 1,22 | 00:00:00 | | 2004-02-24 | 1,22 | 106.100 | 1,30 | 1,22 | 1,30 | 00:00:00 | | 2004-02-25 | 1,30 | 111.200 | 1,30 | 1,22 | 1,25 | 00:00:00 | | 2004-02-26 | 1,26 | 243.600 | 1,35 | 1,20 | 1,30 | 00:00:00 | | 2004-02-27 | 1,25 | 120.400 | 1,29 | 1,22 | 1,22 | 00:00:00 | | 2004-03-01 | 1,23 | 57.400 | 1,29 | 1,23 | 1,27 | 00:00:00 | | 2004-03-02 | 1,19 | 214.600 | 1,25 | 1,17 | 1,23 | 00:00:00 | | 2004-03-03 | 1,15 | 194.600 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2004-03-04 | 1,13 | 229.600 | 1,19 | 1,11 | 1,18 | 00:00:00 | | 2004-03-05 | 1,17 | 77.300 | 1,17 | 1,12 | 1,16 | 00:00:00 | | 2004-03-08 | 1,25 | 247.800 | 1,28 | 1,19 | 1,19 | 00:00:00 | | 2004-03-09 | 1,24 | 322.600 | 1,29 | 1,23 | 1,28 | 00:00:00 | | 2004-03-10 | 1,20 | 125.600 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2004-03-11 | 1,21 | 183.900 | 1,25 | 1,20 | 1,24 | 00:00:00 | | 2004-03-12 | 1,25 | 115.900 | 1,25 | 1,21 | 1,23 | 00:00:00 | | 2004-03-15 | 1,14 | 298.600 | 1,21 | 1,11 | 1,21 | 00:00:00 | | 2004-03-16 | 1,15 | 95.100 | 1,18 | 1,12 | 1,17 | 00:00:00 | | 2004-03-17 | 1,14 | 129.100 | 1,17 | 1,13 | 1,17 | 00:00:00 | | 2004-03-18 | 1,15 | 33.700 | 1,16 | 1,13 | 1,14 | 00:00:00 | | 2004-03-19 | 1,11 | 99.700 | 1,16 | 1,11 | 1,16 | 00:00:00 | | 2004-03-22 | 1,05 | 251.900 | 1,12 | 1,05 | 1,12 | 00:00:00 | | 2004-03-23 | 1,12 | 205.300 | 1,13 | 1,06 | 1,06 | 00:00:00 | | 2004-03-24 | 1,06 | 93.300 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2004-03-25 | 1,08 | 59.400 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2004-03-26 | 1,10 | 29.200 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2004-03-29 | 1,09 | 48.000 | 1,14 | 1,09 | 1,11 | 00:00:00 | | 2004-03-30 | 1,10 | 59.700 | 1,13 | 1,09 | 1,10 | 00:00:00 | | 2004-03-31 | 1,11 | 76.000 | 1,14 | 1,09 | 1,10 | 00:00:00 | | 2004-04-01 | 1,13 | 73.200 | 1,17 | 1,13 | 1,14 | 00:00:00 | | 2004-04-02 | 1,14 | 28.800 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2004-04-05 | 1,15 | 97.700 | 1,19 | 1,15 | 1,16 | 00:00:00 | | 2004-04-06 | 1,13 | 60.700 | 1,19 | 1,10 | 1,19 | 00:00:00 | | 2004-04-07 | 1,11 | 230.600 | 1,16 | 1,07 | 1,15 | 00:00:00 | | 2004-04-08 | 1,07 | 443.800 | 1,10 | 1,04 | 1,08 | 00:00:00 | | 2004-04-12 | 1,03 | 104.300 | 1,08 | 1,02 | 1,06 | 00:00:00 | | 2004-04-13 | 1,02 | 246.300 | 1,05 | 1,02 | 1,03 | 00:00:00 | | 2004-04-14 | 1,01 | 334.000 | 1,06 | 1,00 | 1,03 | 00:00:00 | | 2004-04-15 | 1,00 | 503.500 | 1,01 | 0,97 | 1,00 | 00:00:00 | | 2004-04-16 | 1,01 | 135.100 | 1,02 | 0,99 | 1,00 | 00:00:00 | | 2004-04-19 | 0,99 | 259.300 | 1,05 | 0,97 | 1,04 | 00:00:00 | | 2004-04-20 | 1,00 | 123.100 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2004-04-21 | 1,00 | 84.300 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2004-04-22 | 0,98 | 109.500 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2004-04-23 | 0,99 | 203.300 | 1,00 | 0,97 | 0,98 | 00:00:00 | | 2004-04-26 | 0,97 | 250.700 | 0,99 | 0,95 | 0,99 | 00:00:00 | | 2004-04-27 | 0,96 | 151.000 | 0,98 | 0,96 | 0,97 | 00:00:00 | | 2004-04-28 | 0,92 | 277.200 | 0,97 | 0,92 | 0,97 | 00:00:00 | | 2004-04-29 | 0,93 | 139.500 | 0,97 | 0,92 | 0,92 | 00:00:00 | | 2004-04-30 | 0,92 | 106.200 | 0,95 | 0,92 | 0,92 | 00:00:00 | | 2004-05-03 | 0,82 | 324.800 | 0,92 | 0,81 | 0,89 | 00:00:00 | | 2004-05-04 | 0,89 | 228.300 | 0,89 | 0,80 | 0,81 | 00:00:00 | | 2004-05-05 | 0,86 | 153.700 | 0,89 | 0,82 | 0,85 | 00:00:00 | | 2004-05-06 | 0,81 | 119.200 | 0,86 | 0,81 | 0,85 | 00:00:00 | | 2004-05-07 | 0,78 | 375.800 | 0,80 | 0,75 | 0,80 | 00:00:00 | | 2004-05-10 | 0,73 | 284.400 | 0,78 | 0,69 | 0,78 | 00:00:00 | | 2004-05-11 | 0,73 | 367.100 | 0,78 | 0,73 | 0,74 | 00:00:00 | | 2004-05-12 | 0,88 | 668.900 | 0,91 | 0,73 | 0,73 | 00:00:00 | | 2004-05-13 | 0,87 | 192.600 | 0,90 | 0,83 | 0,90 | 00:00:00 | | 2004-05-14 | 0,72 | 315.000 | 0,84 | 0,72 | 0,84 | 00:00:00 | | 2004-05-17 | 0,83 | 363.700 | 0,83 | 0,72 | 0,75 | 00:00:00 | | 2004-05-18 | 0,76 | 187.600 | 0,83 | 0,76 | 0,83 | 00:00:00 | | 2004-05-19 | 0,73 | 59.900 | 0,80 | 0,73 | 0,78 | 00:00:00 | | 2004-05-20 | 0,61 | 2.076.900 | 0,73 | 0,57 | 0,73 | 00:00:00 | | 2004-05-21 | 0,62 | 420.000 | 0,68 | 0,62 | 0,65 | 00:00:00 | | 2004-05-25 | 0,58 | 393.600 | 0,65 | 0,58 | 0,65 | 00:00:00 | | 2004-05-26 | 0,63 | 361.600 | 0,63 | 0,59 | 0,61 | 00:00:00 | | 2004-05-27 | 0,63 | 169.100 | 0,63 | 0,61 | 0,62 | 00:00:00 | | 2004-05-28 | 0,61 | 389.100 | 0,64 | 0,59 | 0,64 | 00:00:00 | | 2004-05-31 | 0,61 | 318.700 | 0,63 | 0,60 | 0,63 | 00:00:00 | | 2004-06-01 | 0,60 | 89.100 | 0,60 | 0,58 | 0,60 | 00:00:00 | | 2004-06-02 | 0,58 | 106.600 | 0,61 | 0,58 | 0,61 | 00:00:00 | | 2004-06-03 | 0,60 | 150.600 | 0,60 | 0,58 | 0,58 | 00:00:00 | | 2004-06-04 | 0,58 | 103.600 | 0,59 | 0,58 | 0,59 | 00:00:00 | | 2004-06-07 | 0,58 | 95.500 | 0,60 | 0,57 | 0,58 | 00:00:00 | | 2004-06-08 | 0,57 | 371.500 | 0,58 | 0,55 | 0,58 | 00:00:00 | | 2004-06-09 | 0,53 | 243.600 | 0,57 | 0,52 | 0,55 | 00:00:00 | | 2004-06-10 | 0,55 | 251.100 | 0,55 | 0,52 | 0,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
