|
 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 | | 2014-06-02 | 2,66 | 15.300 | 2,90 | 2,66 | 2,90 | 00:00:00 | | 2014-06-05 | 2,64 | 29.700 | 2,76 | 2,61 | 2,67 | 00:00:00 | | 2014-06-06 | 2,83 | 18.100 | 2,89 | 2,70 | 2,70 | 00:00:00 | | 2014-06-10 | 2,75 | 21.300 | 2,77 | 2,63 | 2,77 | 00:00:00 | | 2014-06-11 | 2,85 | 22.100 | 2,85 | 2,68 | 2,68 | 00:00:00 | | 2014-06-12 | 2,81 | 6.600 | 2,90 | 2,80 | 2,85 | 00:00:00 | | 2014-06-13 | 2,81 | 300 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2014-06-16 | 2,90 | 6.500 | 2,90 | 2,82 | 2,82 | 00:00:00 | | 2014-06-17 | 2,81 | 300 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2014-06-18 | 2,83 | 200 | 2,83 | 2,83 | 2,83 | 00:00:00 | | 2014-06-19 | 2,84 | 6.100 | 2,88 | 2,79 | 2,79 | 00:00:00 | | 2014-06-23 | 2,92 | 7.500 | 2,92 | 2,78 | 2,85 | 00:00:00 | | 2014-06-24 | 2,80 | 4.400 | 2,86 | 2,80 | 2,86 | 00:00:00 | | 2014-06-25 | 2,78 | 4.900 | 2,80 | 2,78 | 2,80 | 00:00:00 | | 2014-06-26 | 2,84 | 12.900 | 2,84 | 2,75 | 2,77 | 00:00:00 | | 2014-06-27 | 2,77 | 1.500 | 2,80 | 2,77 | 2,80 | 00:00:00 | | 2014-07-09 | 2,92 | 12.900 | 2,94 | 2,87 | 2,90 | 00:00:00 | | 2014-07-10 | 2,90 | 8.300 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2014-07-30 | 2,76 | 14.200 | 2,76 | 2,70 | 2,70 | 00:00:00 | | 2014-07-31 | 2,67 | 22.000 | 2,75 | 2,61 | 2,75 | 00:00:00 | | 2014-08-06 | 2,80 | 10.200 | 2,84 | 2,73 | 2,73 | 00:00:00 | | 2014-08-07 | 2,84 | 14.700 | 2,85 | 2,75 | 2,75 | 00:00:00 | | 2014-08-11 | 2,97 | 5.600 | 2,97 | 2,91 | 2,91 | 00:00:00 | | 2014-08-14 | 3,40 | 38.400 | 3,50 | 3,20 | 3,23 | 00:00:00 | | 2014-08-15 | 3,38 | 38.500 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2014-08-18 | 3,40 | 31.100 | 3,40 | 3,31 | 3,40 | 00:00:00 | | 2014-08-28 | 3,25 | 16.300 | 3,25 | 3,24 | 3,24 | 00:00:00 | | 2014-09-02 | 3,80 | 73.800 | 3,85 | 3,70 | 3,70 | 00:00:00 | | 2014-09-09 | 3,76 | 25.400 | 3,90 | 3,64 | 3,85 | 00:00:00 | | 2014-09-10 | 3,72 | 40.000 | 3,72 | 3,55 | 3,70 | 00:00:00 | | 2014-09-11 | 3,70 | 31.400 | 3,72 | 3,65 | 3,65 | 00:00:00 | | 2014-09-12 | 3,55 | 27.000 | 3,75 | 3,55 | 3,75 | 00:00:00 | | 2014-09-23 | 4,79 | 38.300 | 4,99 | 4,55 | 4,68 | 00:00:00 | | 2014-09-24 | 5,05 | 107.500 | 5,36 | 4,99 | 4,99 | 00:00:00 | | 2014-10-07 | 4,75 | 15.200 | 4,76 | 4,70 | 4,70 | 00:00:00 | | 2014-10-08 | 4,93 | 40.300 | 4,93 | 4,73 | 4,75 | 00:00:00 | | 2014-10-09 | 4,82 | 22.400 | 4,95 | 4,80 | 4,95 | 00:00:00 | | 2014-10-10 | 4,90 | 6.000 | 4,90 | 4,80 | 4,89 | 00:00:00 | | 2014-10-27 | 5,10 | 22.500 | 5,25 | 5,05 | 5,25 | 00:00:00 | | 2014-11-06 | 5,52 | 42.100 | 5,55 | 5,21 | 5,30 | 00:00:00 | | 2014-11-13 | 6,80 | 272.000 | 6,88 | 6,35 | 6,61 | 00:00:00 | | 2014-11-14 | 7,00 | 168.700 | 7,21 | 6,85 | 6,97 | 00:00:00 | | 2014-11-27 | 7,05 | 60.300 | 7,40 | 6,85 | 7,37 | 00:00:00 | | 2014-11-28 | 6,49 | 176.900 | 7,05 | 6,35 | 7,05 | 00:00:00 | | 2014-12-02 | 6,49 | 42.400 | 6,50 | 6,20 | 6,20 | 00:00:00 | | 2014-12-03 | 6,67 | 26.200 | 6,76 | 6,40 | 6,40 | 00:00:00 | | 2014-12-15 | 6,20 | 17.700 | 6,40 | 6,12 | 6,37 | 00:00:00 | | 2014-12-22 | 6,91 | 49.500 | 6,95 | 6,82 | 6,82 | 00:00:00 | | 2014-12-29 | 7,00 | 59.100 | 7,05 | 6,65 | 6,86 | 00:00:00 | | 2014-12-30 | 7,00 | 37.300 | 7,06 | 6,90 | 7,05 | 00:00:00 | | 2014-12-31 | 7,00 | 18.900 | 7,00 | 6,81 | 7,00 | 00:00:00 | | 2015-01-02 | 7,14 | 79.300 | 7,44 | 7,06 | 7,10 | 00:00:00 | | 2015-01-12 | 7,15 | 28.900 | 7,25 | 7,05 | 7,21 | 00:00:00 | | 2015-01-20 | 7,20 | 35.000 | 7,20 | 7,07 | 7,20 | 00:00:00 | | 2015-01-21 | 7,75 | 92.900 | 7,75 | 7,21 | 7,25 | 00:00:00 | | 2015-01-22 | 7,83 | 128.700 | 8,24 | 7,16 | 7,70 | 00:00:00 | | 2015-01-23 | 8,07 | 57.600 | 8,15 | 7,87 | 8,09 | 00:00:00 | | 2015-01-26 | 8,72 | 174.400 | 8,90 | 8,10 | 8,13 | 00:00:00 | | 2015-01-29 | 9,00 | 191.800 | 10,36 | 8,61 | 9,70 | 00:00:00 | | 2015-01-30 | 4,51 | 1.024.200 | 5,65 | 4,50 | 5,25 | 00:00:00 | | 2015-02-05 | 4,12 | 47.900 | 4,22 | 4,06 | 4,14 | 00:00:00 | | 2015-02-06 | 4,20 | 34.800 | 4,22 | 4,07 | 4,07 | 00:00:00 | | 2015-02-10 | 4,22 | 41.600 | 4,31 | 4,06 | 4,12 | 00:00:00 | | 2015-02-11 | 4,40 | 23.000 | 4,45 | 4,22 | 4,26 | 00:00:00 | | 2015-02-12 | 4,35 | 69.300 | 4,46 | 4,23 | 4,45 | 00:00:00 | | 2015-02-13 | 4,21 | 54.000 | 4,35 | 4,20 | 4,31 | 00:00:00 | | 2015-02-17 | 4,04 | 99.200 | 4,24 | 4,00 | 4,24 | 00:00:00 | | 2015-02-18 | 4,05 | 51.000 | 4,17 | 3,92 | 4,10 | 00:00:00 | | 2015-02-19 | 4,00 | 62.400 | 4,10 | 3,95 | 4,10 | 00:00:00 | | 2015-02-20 | 4,21 | 70.600 | 4,21 | 4,03 | 4,03 | 00:00:00 | | 2015-02-23 | 4,12 | 42.000 | 4,30 | 4,12 | 4,25 | 00:00:00 | | 2015-02-26 | 4,12 | 80.800 | 4,22 | 4,08 | 4,08 | 00:00:00 | | 2015-02-27 | 4,28 | 21.900 | 4,30 | 4,13 | 4,18 | 00:00:00 | | 2015-03-02 | 4,27 | 7.400 | 4,30 | 4,21 | 4,30 | 00:00:00 | | 2015-03-05 | 4,06 | 38.100 | 4,15 | 4,06 | 4,08 | 00:00:00 | | 2015-03-06 | 4,04 | 34.800 | 4,10 | 4,03 | 4,06 | 00:00:00 | | 2015-03-09 | 4,05 | 12.800 | 4,06 | 4,03 | 4,05 | 00:00:00 | | 2015-03-12 | 4,05 | 10.300 | 4,08 | 4,04 | 4,04 | 00:00:00 | | 2015-03-13 | 4,08 | 9.600 | 4,08 | 4,05 | 4,05 | 00:00:00 | | 2015-03-16 | 4,05 | 11.500 | 4,11 | 4,03 | 4,03 | 00:00:00 | | 2015-03-19 | 4,19 | 21.100 | 4,21 | 4,07 | 4,07 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
