|
 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 | | 2015-03-19 | 4,19 | 21.100 | 4,21 | 4,07 | 4,07 | 00:00:00 | | 2015-03-20 | 4,29 | 13.100 | 4,38 | 4,18 | 4,18 | 00:00:00 | | 2015-03-26 | 4,22 | 4.400 | 4,34 | 4,22 | 4,34 | 00:00:00 | | 2015-03-27 | 4,30 | 31.800 | 4,40 | 4,27 | 4,27 | 00:00:00 | | 2015-03-30 | 4,31 | 23.000 | 4,37 | 4,26 | 4,37 | 00:00:00 | | 2015-04-02 | 4,25 | 21.700 | 4,35 | 4,25 | 4,35 | 00:00:00 | | 2015-04-03 | 4,25 | 0 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2015-04-06 | 4,23 | 150.700 | 4,25 | 4,17 | 4,25 | 00:00:00 | | 2015-04-07 | 4,23 | 18.800 | 4,30 | 4,20 | 4,23 | 00:00:00 | | 2015-04-08 | 4,26 | 15.100 | 4,31 | 4,23 | 4,31 | 00:00:00 | | 2015-04-09 | 4,32 | 18.500 | 4,32 | 4,29 | 4,32 | 00:00:00 | | 2015-04-10 | 4,38 | 25.300 | 4,41 | 4,29 | 4,30 | 00:00:00 | | 2015-04-16 | 4,53 | 79.900 | 4,55 | 4,22 | 4,28 | 00:00:00 | | 2015-04-17 | 4,65 | 61.200 | 4,76 | 4,45 | 4,59 | 00:00:00 | | 2015-04-21 | 5,03 | 113.800 | 5,07 | 4,73 | 4,73 | 00:00:00 | | 2015-04-27 | 4,67 | 54.700 | 4,84 | 4,51 | 4,82 | 00:00:00 | | 2015-04-28 | 4,49 | 71.000 | 4,59 | 4,35 | 4,53 | 00:00:00 | | 2015-04-29 | 4,42 | 7.500 | 4,54 | 4,40 | 4,54 | 00:00:00 | | 2015-05-04 | 4,41 | 29.700 | 4,42 | 4,33 | 4,39 | 00:00:00 | | 2015-05-13 | 4,43 | 37.400 | 4,72 | 4,39 | 4,68 | 00:00:00 | | 2015-05-14 | 4,66 | 32.400 | 4,75 | 4,50 | 4,50 | 00:00:00 | | 2015-05-15 | 4,90 | 103.000 | 4,98 | 4,80 | 4,84 | 00:00:00 | | 2015-05-18 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2015-05-19 | 5,00 | 58.900 | 5,24 | 4,80 | 5,07 | 00:00:00 | | 2015-05-20 | 4,87 | 23.100 | 5,07 | 4,87 | 4,99 | 00:00:00 | | 2015-05-25 | 5,68 | 135.800 | 5,95 | 5,08 | 5,10 | 00:00:00 | | 2015-06-05 | 6,20 | 28.400 | 6,32 | 6,14 | 6,23 | 00:00:00 | | 2015-06-11 | 5,77 | 4.300 | 5,93 | 5,73 | 5,93 | 00:00:00 | | 2015-06-12 | 5,65 | 24.400 | 5,80 | 5,61 | 5,80 | 00:00:00 | | 2015-06-15 | 5,80 | 51.900 | 5,80 | 5,65 | 5,65 | 00:00:00 | | 2015-06-16 | 5,75 | 15.900 | 5,80 | 5,69 | 5,79 | 00:00:00 | | 2015-06-17 | 6,07 | 32.800 | 6,15 | 5,77 | 5,77 | 00:00:00 | | 2015-06-18 | 6,00 | 32.500 | 6,29 | 6,00 | 6,28 | 00:00:00 | | 2015-06-19 | 6,10 | 29.000 | 6,25 | 6,00 | 6,14 | 00:00:00 | | 2015-07-20 | 5,73 | 38.200 | 5,80 | 5,40 | 5,50 | 00:00:00 | | 2015-07-27 | 5,35 | 16.800 | 5,51 | 5,30 | 5,44 | 00:00:00 | | 2015-07-28 | 5,35 | 9.400 | 5,37 | 5,29 | 5,32 | 00:00:00 | | 2015-07-29 | 5,35 | 10.600 | 5,40 | 5,32 | 5,32 | 00:00:00 | | 2015-07-30 | 5,46 | 400 | 5,46 | 5,46 | 5,46 | 00:00:00 | | 2015-07-31 | 5,37 | 18.700 | 5,48 | 5,34 | 5,48 | 00:00:00 | | 2015-08-04 | 5,40 | 23.000 | 5,40 | 5,38 | 5,40 | 00:00:00 | | 2015-08-10 | 5,42 | 35.600 | 5,46 | 5,29 | 5,29 | 00:00:00 | | 2015-08-13 | 5,36 | 7.400 | 5,37 | 5,30 | 5,30 | 00:00:00 | | 2015-08-14 | 5,34 | 14.200 | 5,35 | 5,30 | 5,32 | 00:00:00 | | 2015-08-17 | 5,38 | 6.100 | 5,40 | 5,35 | 5,40 | 00:00:00 | | 2015-08-20 | 5,34 | 26.900 | 5,35 | 5,30 | 5,31 | 00:00:00 | | 2015-08-21 | 5,26 | 37.600 | 5,32 | 5,24 | 5,30 | 00:00:00 | | 2015-08-24 | 5,19 | 37.500 | 5,37 | 4,50 | 4,50 | 00:00:00 | | 2015-08-25 | 5,13 | 37.800 | 5,27 | 5,10 | 5,22 | 00:00:00 | | 2015-08-26 | 5,48 | 15.200 | 5,55 | 5,13 | 5,13 | 00:00:00 | | 2015-08-31 | 5,54 | 5.000 | 5,57 | 5,50 | 5,57 | 00:00:00 | | 2015-09-01 | 5,41 | 700 | 5,41 | 5,35 | 5,35 | 00:00:00 | | 2015-09-09 | 5,30 | 5.400 | 5,31 | 5,26 | 5,26 | 00:00:00 | | 2015-09-10 | 5,28 | 28.700 | 5,30 | 5,28 | 5,28 | 00:00:00 | | 2015-09-14 | 5,30 | 16.000 | 5,30 | 5,23 | 5,23 | 00:00:00 | | 2015-09-15 | 5,27 | 27.700 | 5,30 | 5,23 | 5,25 | 00:00:00 | | 2015-09-16 | 5,67 | 73.900 | 5,78 | 5,25 | 5,50 | 00:00:00 | | 2015-09-17 | 5,95 | 124.000 | 5,95 | 5,60 | 5,60 | 00:00:00 | | 2015-09-18 | 6,32 | 81.200 | 6,50 | 5,92 | 5,92 | 00:00:00 | | 2015-09-24 | 7,00 | 169.300 | 7,03 | 6,50 | 6,65 | 00:00:00 | | 2015-09-25 | 7,16 | 129.600 | 7,60 | 6,93 | 7,30 | 00:00:00 | | 2015-09-29 | 6,94 | 31.000 | 7,06 | 6,77 | 6,99 | 00:00:00 | | 2015-09-30 | 6,83 | 12.100 | 6,90 | 6,80 | 6,89 | 00:00:00 | | 2015-10-06 | 7,10 | 15.700 | 7,12 | 6,99 | 7,05 | 00:00:00 | | 2015-10-07 | 6,95 | 30.200 | 7,10 | 6,90 | 7,06 | 00:00:00 | | 2015-10-08 | 7,04 | 50.100 | 7,28 | 6,95 | 7,03 | 00:00:00 | | 2015-10-09 | 7,26 | 52.800 | 7,45 | 7,13 | 7,13 | 00:00:00 | | 2015-10-16 | 7,12 | 4.700 | 7,17 | 7,10 | 7,15 | 00:00:00 | | 2015-10-19 | 7,06 | 21.300 | 7,11 | 7,00 | 7,01 | 00:00:00 | | 2015-10-21 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2015-10-22 | 6,80 | 24.300 | 7,19 | 6,71 | 6,88 | 00:00:00 | | 2015-10-26 | 6,60 | 21.500 | 6,76 | 6,50 | 6,76 | 00:00:00 | | 2015-10-29 | 6,40 | 14.400 | 6,47 | 6,32 | 6,47 | 00:00:00 | | 2015-10-30 | 6,40 | 9.100 | 6,45 | 6,35 | 6,45 | 00:00:00 | | 2015-11-05 | 6,52 | 11.100 | 6,65 | 6,40 | 6,57 | 00:00:00 | | 2015-11-06 | 6,82 | 14.700 | 6,98 | 6,68 | 6,98 | 00:00:00 | | 2015-11-09 | 7,02 | 20.900 | 7,35 | 7,02 | 7,13 | 00:00:00 | | 2015-11-10 | 7,07 | 12.200 | 7,21 | 7,01 | 7,21 | 00:00:00 | | 2015-11-11 | 7,00 | 17.200 | 7,21 | 6,89 | 7,21 | 00:00:00 | | 2015-11-12 | 6,94 | 12.400 | 7,04 | 6,85 | 6,96 | 00:00:00 | | 2015-11-16 | 7,00 | 8.600 | 7,10 | 6,95 | 7,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
