|
 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 | | 2000-12-13 | 8,35 | 88.600 | 8,60 | 8,25 | 8,60 | 00:00:00 | | 2000-12-14 | 8,50 | 126.900 | 8,50 | 8,00 | 8,40 | 00:00:00 | | 2000-12-15 | 8,50 | 126.100 | 8,85 | 8,25 | 8,25 | 00:00:00 | | 2000-12-18 | 8,10 | 121.900 | 8,50 | 8,10 | 8,45 | 00:00:00 | | 2000-12-19 | 7,60 | 205.100 | 8,00 | 7,60 | 7,90 | 00:00:00 | | 2000-12-20 | 7,00 | 247.700 | 7,65 | 6,50 | 7,65 | 00:00:00 | | 2000-12-21 | 6,85 | 93.000 | 7,15 | 6,75 | 6,75 | 00:00:00 | | 2000-12-22 | 7,55 | 103.700 | 8,00 | 6,80 | 6,90 | 00:00:00 | | 2000-12-27 | 7,75 | 59.400 | 8,00 | 7,40 | 7,40 | 00:00:00 | | 2000-12-28 | 8,00 | 62.800 | 8,00 | 7,75 | 7,95 | 00:00:00 | | 2000-12-29 | 8,05 | 98.000 | 8,20 | 7,75 | 7,85 | 00:00:00 | | 2001-01-02 | 8,10 | 66.900 | 8,45 | 8,00 | 8,40 | 00:00:00 | | 2001-01-03 | 7,55 | 132.000 | 8,15 | 7,25 | 8,00 | 00:00:00 | | 2001-01-04 | 7,15 | 109.100 | 7,75 | 7,00 | 7,60 | 00:00:00 | | 2001-01-05 | 7,60 | 72.300 | 7,75 | 7,25 | 7,25 | 00:00:00 | | 2001-01-08 | 6,45 | 394.500 | 8,15 | 6,10 | 7,65 | 00:00:00 | | 2001-01-09 | 6,70 | 130.600 | 7,00 | 6,50 | 6,95 | 00:00:00 | | 2001-01-10 | 6,95 | 62.800 | 7,20 | 6,65 | 6,70 | 00:00:00 | | 2001-01-11 | 7,60 | 83.100 | 7,65 | 7,00 | 7,15 | 00:00:00 | | 2001-01-12 | 7,10 | 62.100 | 7,80 | 7,05 | 7,80 | 00:00:00 | | 2001-01-15 | 7,20 | 19.400 | 7,20 | 6,80 | 7,00 | 00:00:00 | | 2001-01-16 | 7,10 | 25.000 | 7,35 | 7,10 | 7,30 | 00:00:00 | | 2001-01-17 | 7,00 | 46.600 | 7,20 | 6,85 | 7,10 | 00:00:00 | | 2001-01-18 | 6,85 | 57.600 | 7,20 | 6,85 | 7,00 | 00:00:00 | | 2001-01-19 | 7,00 | 56.100 | 7,10 | 6,75 | 6,90 | 00:00:00 | | 2001-01-22 | 7,70 | 89.500 | 7,85 | 7,35 | 7,45 | 00:00:00 | | 2001-01-23 | 7,60 | 70.100 | 7,85 | 7,30 | 7,85 | 00:00:00 | | 2001-01-24 | 7,40 | 34.000 | 7,50 | 7,25 | 7,30 | 00:00:00 | | 2001-01-25 | 7,40 | 23.200 | 7,40 | 7,25 | 7,40 | 00:00:00 | | 2001-01-26 | 7,55 | 69.600 | 7,75 | 7,30 | 7,30 | 00:00:00 | | 2001-01-29 | 8,15 | 266.900 | 8,35 | 7,70 | 7,70 | 00:00:00 | | 2001-01-30 | 8,30 | 270.700 | 8,39 | 8,06 | 8,25 | 00:00:00 | | 2001-01-31 | 8,70 | 206.500 | 8,79 | 8,32 | 8,40 | 00:00:00 | | 2001-02-01 | 8,90 | 191.800 | 9,20 | 8,70 | 8,70 | 00:00:00 | | 2001-02-02 | 8,20 | 136.100 | 8,90 | 8,12 | 8,90 | 00:00:00 | | 2001-02-05 | 8,15 | 75.600 | 8,30 | 7,90 | 8,00 | 00:00:00 | | 2001-02-06 | 7,96 | 56.000 | 8,15 | 7,92 | 8,10 | 00:00:00 | | 2001-02-07 | 7,71 | 78.900 | 7,95 | 7,60 | 7,92 | 00:00:00 | | 2001-02-08 | 7,89 | 78.600 | 8,15 | 7,80 | 7,80 | 00:00:00 | | 2001-02-09 | 7,70 | 52.700 | 7,95 | 7,65 | 7,77 | 00:00:00 | | 2001-02-12 | 7,77 | 27.500 | 7,95 | 7,75 | 7,85 | 00:00:00 | | 2001-02-13 | 8,00 | 161.500 | 8,15 | 7,76 | 7,80 | 00:00:00 | | 2001-02-14 | 8,45 | 145.900 | 8,59 | 8,10 | 8,15 | 00:00:00 | | 2001-02-15 | 8,30 | 98.300 | 8,65 | 8,25 | 8,55 | 00:00:00 | | 2001-02-16 | 7,85 | 139.400 | 8,05 | 7,80 | 8,00 | 00:00:00 | | 2001-02-19 | 7,95 | 40.700 | 7,95 | 7,75 | 7,90 | 00:00:00 | | 2001-02-20 | 7,88 | 73.400 | 7,95 | 7,72 | 7,85 | 00:00:00 | | 2001-02-21 | 7,20 | 110.300 | 7,78 | 7,10 | 7,78 | 00:00:00 | | 2001-02-22 | 7,10 | 102.900 | 7,25 | 6,77 | 7,25 | 00:00:00 | | 2001-02-23 | 7,30 | 50.900 | 7,40 | 7,00 | 7,00 | 00:00:00 | | 2001-02-26 | 7,22 | 35.200 | 7,50 | 7,22 | 7,40 | 00:00:00 | | 2001-02-27 | 7,35 | 51.900 | 7,54 | 7,26 | 7,26 | 00:00:00 | | 2001-02-28 | 7,45 | 50.700 | 7,45 | 7,05 | 7,35 | 00:00:00 | | 2001-03-01 | 7,15 | 28.700 | 7,45 | 7,08 | 7,20 | 00:00:00 | | 2001-03-02 | 7,45 | 46.900 | 7,50 | 7,05 | 7,15 | 00:00:00 | | 2001-03-05 | 7,65 | 31.400 | 7,75 | 7,25 | 7,25 | 00:00:00 | | 2001-03-06 | 7,69 | 58.300 | 7,75 | 7,50 | 7,75 | 00:00:00 | | 2001-03-07 | 7,99 | 90.300 | 8,05 | 7,65 | 7,65 | 00:00:00 | | 2001-03-08 | 7,99 | 54.500 | 8,00 | 7,86 | 7,95 | 00:00:00 | | 2001-03-09 | 7,70 | 52.400 | 7,90 | 7,60 | 7,80 | 00:00:00 | | 2001-03-12 | 7,20 | 50.600 | 7,59 | 7,20 | 7,59 | 00:00:00 | | 2001-03-13 | 7,30 | 48.300 | 7,35 | 7,10 | 7,15 | 00:00:00 | | 2001-03-14 | 7,20 | 61.700 | 7,40 | 7,09 | 7,23 | 00:00:00 | | 2001-03-15 | 7,25 | 44.400 | 7,50 | 7,15 | 7,25 | 00:00:00 | | 2001-03-16 | 7,15 | 118.200 | 7,44 | 7,15 | 7,25 | 00:00:00 | | 2001-03-19 | 7,25 | 56.300 | 7,30 | 6,95 | 7,15 | 00:00:00 | | 2001-03-20 | 7,01 | 20.600 | 7,25 | 7,01 | 7,11 | 00:00:00 | | 2001-03-21 | 6,80 | 54.400 | 7,10 | 6,55 | 7,10 | 00:00:00 | | 2001-03-22 | 6,75 | 60.300 | 6,80 | 6,50 | 6,80 | 00:00:00 | | 2001-03-23 | 6,98 | 61.000 | 7,00 | 6,61 | 6,80 | 00:00:00 | | 2001-03-26 | 6,99 | 67.300 | 7,25 | 6,97 | 6,97 | 00:00:00 | | 2001-03-27 | 7,00 | 43.900 | 7,10 | 6,95 | 7,02 | 00:00:00 | | 2001-03-28 | 6,70 | 60.800 | 6,95 | 6,50 | 6,95 | 00:00:00 | | 2001-03-29 | 6,70 | 36.200 | 6,89 | 6,70 | 6,88 | 00:00:00 | | 2001-03-30 | 6,98 | 55.000 | 6,99 | 6,70 | 6,70 | 00:00:00 | | 2001-04-02 | 6,87 | 26.000 | 6,95 | 6,75 | 6,85 | 00:00:00 | | 2001-04-03 | 7,00 | 109.300 | 7,00 | 6,52 | 6,70 | 00:00:00 | | 2001-04-04 | 7,00 | 31.400 | 7,10 | 6,85 | 6,85 | 00:00:00 | | 2001-04-05 | 6,95 | 20.400 | 6,95 | 6,80 | 6,91 | 00:00:00 | | 2001-04-06 | 6,90 | 33.300 | 6,90 | 6,60 | 6,80 | 00:00:00 | | 2001-04-09 | 6,80 | 32.100 | 6,85 | 6,65 | 6,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
