|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-08 | 1,91 | 14.100 | 1,98 | 1,91 | 1,92 | 00:00:00 | | 2013-10-09 | 1,90 | 11.400 | 1,96 | 1,80 | 1,96 | 00:00:00 | | 2013-10-16 | 1,76 | 2.300 | 1,88 | 1,76 | 1,83 | 00:00:00 | | 2013-10-17 | 1,70 | 3.900 | 1,78 | 1,65 | 1,78 | 00:00:00 | | 2013-11-07 | 1,61 | 7.200 | 1,72 | 1,58 | 1,72 | 00:00:00 | | 2013-11-08 | 1,73 | 8.600 | 1,78 | 1,61 | 1,61 | 00:00:00 | | 2013-11-12 | 1,80 | 13.700 | 1,82 | 1,68 | 1,68 | 00:00:00 | | 2013-11-13 | 1,66 | 5.500 | 1,82 | 1,65 | 1,82 | 00:00:00 | | 2013-11-14 | 1,69 | 9.300 | 1,70 | 1,66 | 1,70 | 00:00:00 | | 2013-11-15 | 1,67 | 11.400 | 1,69 | 1,67 | 1,69 | 00:00:00 | | 2013-11-19 | 1,68 | 6.500 | 1,75 | 1,67 | 1,67 | 00:00:00 | | 2013-11-21 | 1,71 | 66.000 | 1,73 | 1,69 | 1,70 | 00:00:00 | | 2013-11-22 | 1,77 | 10.900 | 1,77 | 1,69 | 1,69 | 00:00:00 | | 2013-11-26 | 1,71 | 5.300 | 1,72 | 1,71 | 1,71 | 00:00:00 | | 2013-11-27 | 1,72 | 4.000 | 1,72 | 1,70 | 1,70 | 00:00:00 | | 2013-11-28 | 1,66 | 1.900 | 1,70 | 1,66 | 1,66 | 00:00:00 | | 2013-11-29 | 1,77 | 23.800 | 1,81 | 1,69 | 1,69 | 00:00:00 | | 2013-12-03 | 1,77 | 5.800 | 1,86 | 1,77 | 1,85 | 00:00:00 | | 2013-12-04 | 1,78 | 7.700 | 1,81 | 1,77 | 1,77 | 00:00:00 | | 2013-12-05 | 1,80 | 5.700 | 1,83 | 1,78 | 1,78 | 00:00:00 | | 2013-12-06 | 1,78 | 1.900 | 1,85 | 1,78 | 1,85 | 00:00:00 | | 2013-12-10 | 1,81 | 1.800 | 1,81 | 1,78 | 1,80 | 00:00:00 | | 2013-12-11 | 1,92 | 29.200 | 1,95 | 1,83 | 1,83 | 00:00:00 | | 2013-12-12 | 1,92 | 9.400 | 1,92 | 1,85 | 1,85 | 00:00:00 | | 2013-12-13 | 1,98 | 8.800 | 2,00 | 1,85 | 1,85 | 00:00:00 | | 2013-12-17 | 1,92 | 9.200 | 2,05 | 1,85 | 1,85 | 00:00:00 | | 2013-12-23 | 1,95 | 2.900 | 1,96 | 1,93 | 1,93 | 00:00:00 | | 2013-12-24 | 1,95 | 2.600 | 1,98 | 1,95 | 1,95 | 00:00:00 | | 2013-12-27 | 1,97 | 8.400 | 2,00 | 1,93 | 1,93 | 00:00:00 | | 2013-12-30 | 1,99 | 4.800 | 2,03 | 1,94 | 1,95 | 00:00:00 | | 2013-12-31 | 2,15 | 9.400 | 2,15 | 1,99 | 1,99 | 00:00:00 | | 2014-01-02 | 2,15 | 8.900 | 2,28 | 2,10 | 2,20 | 00:00:00 | | 2014-01-06 | 2,30 | 13.700 | 2,34 | 2,23 | 2,23 | 00:00:00 | | 2014-01-08 | 3,00 | 41.900 | 3,10 | 2,65 | 2,68 | 00:00:00 | | 2014-01-09 | 3,40 | 95.400 | 3,59 | 3,12 | 3,12 | 00:00:00 | | 2014-01-10 | 3,33 | 56.000 | 3,56 | 3,00 | 3,48 | 00:00:00 | | 2014-01-13 | 3,40 | 42.700 | 3,52 | 3,21 | 3,33 | 00:00:00 | | 2014-01-14 | 3,52 | 15.900 | 3,54 | 3,45 | 3,49 | 00:00:00 | | 2014-01-15 | 3,95 | 79.000 | 3,99 | 3,35 | 3,51 | 00:00:00 | | 2014-01-16 | 4,70 | 57.000 | 4,83 | 4,05 | 4,05 | 00:00:00 | | 2014-01-17 | 3,67 | 321.900 | 5,73 | 3,65 | 5,11 | 00:00:00 | | 2014-01-20 | 4,10 | 54.100 | 4,47 | 3,56 | 3,65 | 00:00:00 | | 2014-01-21 | 3,81 | 31.900 | 4,18 | 3,81 | 4,10 | 00:00:00 | | 2014-01-22 | 4,05 | 53.900 | 4,15 | 3,60 | 3,97 | 00:00:00 | | 2014-01-23 | 3,92 | 41.700 | 4,30 | 3,84 | 4,08 | 00:00:00 | | 2014-01-24 | 3,52 | 45.600 | 3,95 | 3,33 | 3,93 | 00:00:00 | | 2014-02-03 | 3,00 | 21.900 | 3,15 | 2,78 | 3,15 | 00:00:00 | | 2014-02-10 | 2,97 | 27.600 | 3,10 | 2,81 | 3,00 | 00:00:00 | | 2014-02-13 | 3,30 | 14.800 | 3,30 | 3,05 | 3,05 | 00:00:00 | | 2014-02-14 | 3,15 | 8.700 | 3,30 | 3,00 | 3,30 | 00:00:00 | | 2014-02-19 | 2,94 | 7.100 | 3,01 | 2,86 | 3,01 | 00:00:00 | | 2014-02-20 | 3,00 | 1.900 | 3,08 | 2,90 | 2,94 | 00:00:00 | | 2014-02-21 | 2,95 | 16.300 | 3,18 | 2,90 | 3,04 | 00:00:00 | | 2014-02-25 | 2,53 | 27.700 | 2,85 | 2,51 | 2,75 | 00:00:00 | | 2014-02-26 | 2,53 | 15.200 | 2,66 | 2,53 | 2,53 | 00:00:00 | | 2014-02-27 | 2,55 | 3.900 | 2,60 | 2,53 | 2,60 | 00:00:00 | | 2014-02-28 | 2,52 | 8.000 | 2,60 | 2,46 | 2,52 | 00:00:00 | | 2014-03-03 | 2,64 | 14.300 | 2,65 | 2,40 | 2,50 | 00:00:00 | | 2014-03-04 | 2,55 | 3.800 | 2,60 | 2,50 | 2,59 | 00:00:00 | | 2014-03-05 | 2,62 | 2.500 | 2,62 | 2,52 | 2,55 | 00:00:00 | | 2014-03-11 | 2,56 | 8.600 | 2,59 | 2,52 | 2,54 | 00:00:00 | | 2014-03-12 | 2,64 | 7.700 | 2,64 | 2,55 | 2,55 | 00:00:00 | | 2014-03-17 | 2,61 | 4.000 | 2,62 | 2,55 | 2,62 | 00:00:00 | | 2014-03-20 | 2,67 | 1.700 | 2,67 | 2,67 | 2,67 | 00:00:00 | | 2014-03-21 | 2,75 | 2.900 | 2,75 | 2,64 | 2,70 | 00:00:00 | | 2014-03-24 | 2,56 | 19.500 | 2,85 | 2,56 | 2,75 | 00:00:00 | | 2014-04-01 | 2,58 | 5.500 | 2,62 | 2,58 | 2,62 | 00:00:00 | | 2014-04-04 | 2,85 | 19.100 | 2,86 | 2,71 | 2,71 | 00:00:00 | | 2014-04-22 | 3,48 | 19.800 | 3,49 | 3,15 | 3,15 | 00:00:00 | | 2014-04-23 | 3,52 | 38.700 | 3,66 | 3,49 | 3,49 | 00:00:00 | | 2014-04-24 | 3,62 | 44.700 | 3,65 | 3,31 | 3,60 | 00:00:00 | | 2014-04-25 | 3,49 | 900 | 3,51 | 3,40 | 3,51 | 00:00:00 | | 2014-04-29 | 3,38 | 24.000 | 3,58 | 3,35 | 3,58 | 00:00:00 | | 2014-04-30 | 3,34 | 22.500 | 3,40 | 3,34 | 3,40 | 00:00:00 | | 2014-05-01 | 3,37 | 6.800 | 3,37 | 3,08 | 3,29 | 00:00:00 | | 2014-05-02 | 3,26 | 1.600 | 3,44 | 3,25 | 3,33 | 00:00:00 | | 2014-05-05 | 3,27 | 7.600 | 3,38 | 3,27 | 3,30 | 00:00:00 | | 2014-05-28 | 2,50 | 30.600 | 2,60 | 2,50 | 2,55 | 00:00:00 | | 2014-05-29 | 2,73 | 9.000 | 2,73 | 2,51 | 2,51 | 00:00:00 | | 2014-05-30 | 2,85 | 1.800 | 2,85 | 2,73 | 2,74 | 00:00:00 | | 2014-06-02 | 2,66 | 15.300 | 2,90 | 2,66 | 2,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
