|
 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 | | 2015-11-16 | 7,00 | 8.600 | 7,10 | 6,95 | 7,10 | 00:00:00 | | 2015-11-26 | 6,70 | 9.500 | 6,70 | 6,63 | 6,63 | 00:00:00 | | 2015-11-27 | 6,66 | 6.300 | 6,70 | 6,64 | 6,70 | 00:00:00 | | 2015-12-01 | 6,58 | 8.700 | 6,70 | 6,58 | 6,70 | 00:00:00 | | 2015-12-02 | 6,65 | 7.300 | 6,67 | 6,55 | 6,58 | 00:00:00 | | 2015-12-03 | 6,59 | 14.600 | 6,62 | 6,55 | 6,57 | 00:00:00 | | 2015-12-04 | 6,69 | 6.700 | 6,69 | 6,57 | 6,59 | 00:00:00 | | 2015-12-07 | 6,55 | 5.200 | 6,66 | 6,50 | 6,61 | 00:00:00 | | 2015-12-08 | 6,55 | 13.000 | 6,57 | 6,50 | 6,51 | 00:00:00 | | 2015-12-09 | 6,44 | 0 | 6,44 | 6,44 | 6,44 | 00:00:00 | | 2015-12-15 | 5,95 | 9.600 | 5,96 | 5,75 | 5,85 | 00:00:00 | | 2015-12-16 | 6,01 | 9.500 | 6,13 | 5,96 | 5,98 | 00:00:00 | | 2015-12-17 | 6,13 | 1.000 | 6,27 | 6,01 | 6,02 | 00:00:00 | | 2015-12-18 | 6,34 | 14.300 | 6,34 | 6,16 | 6,17 | 00:00:00 | | 2015-12-21 | 5,60 | 94.400 | 5,78 | 5,27 | 5,78 | 00:00:00 | | 2015-12-22 | 5,45 | 92.300 | 5,65 | 5,40 | 5,61 | 00:00:00 | | 2015-12-23 | 5,30 | 63.900 | 5,40 | 5,14 | 5,40 | 00:00:00 | | 2015-12-29 | 5,22 | 22.900 | 5,25 | 5,20 | 5,21 | 00:00:00 | | 2015-12-30 | 5,20 | 32.100 | 5,29 | 5,20 | 5,20 | 00:00:00 | | 2015-12-31 | 5,21 | 26.300 | 5,21 | 5,13 | 5,17 | 00:00:00 | | 2016-01-04 | 5,18 | 57.800 | 5,23 | 5,10 | 5,22 | 00:00:00 | | 2016-01-06 | 5,25 | 17.300 | 5,47 | 5,20 | 5,47 | 00:00:00 | | 2016-01-07 | 5,20 | 29.600 | 5,26 | 5,15 | 5,20 | 00:00:00 | | 2016-01-12 | 5,35 | 11.600 | 5,40 | 5,26 | 5,26 | 00:00:00 | | 2016-01-13 | 5,47 | 17.300 | 5,58 | 5,33 | 5,33 | 00:00:00 | | 2016-01-19 | 5,95 | 17.700 | 6,01 | 5,79 | 5,82 | 00:00:00 | | 2016-01-20 | 5,50 | 5.700 | 5,86 | 5,50 | 5,76 | 00:00:00 | | 2016-02-02 | 6,45 | 9.500 | 6,45 | 6,21 | 6,25 | 00:00:00 | | 2016-02-03 | 6,60 | 55.400 | 6,70 | 6,33 | 6,49 | 00:00:00 | | 2016-02-09 | 7,00 | 37.700 | 7,01 | 6,71 | 6,73 | 00:00:00 | | 2016-02-10 | 6,80 | 10.900 | 6,85 | 6,78 | 6,81 | 00:00:00 | | 2016-02-16 | 6,36 | 10.400 | 6,56 | 6,18 | 6,56 | 00:00:00 | | 2016-02-17 | 6,65 | 32.500 | 6,66 | 6,18 | 6,56 | 00:00:00 | | 2016-02-18 | 6,89 | 51.400 | 6,98 | 6,55 | 6,60 | 00:00:00 | | 2016-02-19 | 6,60 | 12.500 | 6,99 | 6,44 | 6,98 | 00:00:00 | | 2016-02-23 | 6,60 | 5.800 | 6,64 | 6,55 | 6,55 | 00:00:00 | | 2016-02-24 | 6,38 | 10.000 | 6,60 | 6,38 | 6,56 | 00:00:00 | | 2016-02-25 | 6,32 | 29.800 | 6,50 | 6,30 | 6,35 | 00:00:00 | | 2016-02-26 | 6,36 | 13.300 | 6,58 | 6,34 | 6,58 | 00:00:00 | | 2016-02-29 | 6,31 | 73.600 | 6,51 | 6,29 | 6,50 | 00:00:00 | | 2016-03-08 | 5,40 | 19.200 | 5,70 | 5,40 | 5,50 | 00:00:00 | | 2016-03-09 | 5,40 | 8.900 | 5,40 | 5,35 | 5,40 | 00:00:00 | | 2016-03-15 | 5,71 | 31.900 | 5,77 | 5,56 | 5,63 | 00:00:00 | | 2016-03-16 | 5,55 | 5.400 | 5,71 | 5,55 | 5,71 | 00:00:00 | | 2016-03-17 | 5,60 | 20.300 | 5,66 | 5,56 | 5,56 | 00:00:00 | | 2016-03-18 | 5,57 | 14.300 | 5,65 | 5,55 | 5,60 | 00:00:00 | | 2016-03-21 | 5,40 | 43.000 | 5,51 | 5,21 | 5,50 | 00:00:00 | | 2016-03-24 | 5,34 | 2.700 | 5,35 | 5,31 | 5,32 | 00:00:00 | | 2016-03-28 | 5,35 | 10.000 | 5,50 | 5,32 | 5,32 | 00:00:00 | | 2016-03-31 | 5,30 | 17.400 | 5,30 | 5,23 | 5,26 | 00:00:00 | | 2016-04-01 | 5,45 | 2.800 | 5,45 | 5,28 | 5,29 | 00:00:00 | | 2016-04-04 | 5,35 | 11.900 | 5,41 | 5,21 | 5,35 | 00:00:00 | | 2016-04-05 | 5,35 | 2.500 | 5,35 | 5,27 | 5,35 | 00:00:00 | | 2016-04-06 | 5,35 | 9.400 | 5,39 | 5,27 | 5,35 | 00:00:00 | | 2016-04-07 | 5,34 | 1.800 | 5,38 | 5,30 | 5,38 | 00:00:00 | | 2016-04-12 | 5,25 | 38.100 | 5,40 | 5,01 | 5,22 | 00:00:00 | | 2016-04-13 | 5,52 | 52.300 | 5,53 | 5,17 | 5,17 | 00:00:00 | | 2016-04-14 | 5,63 | 22.000 | 5,65 | 5,55 | 5,64 | 00:00:00 | | 2016-04-15 | 5,59 | 29.200 | 5,64 | 5,46 | 5,58 | 00:00:00 | | 2016-04-18 | 5,69 | 12.000 | 5,70 | 5,63 | 5,63 | 00:00:00 | | 2016-04-25 | 6,10 | 12.200 | 6,19 | 6,05 | 6,09 | 00:00:00 | | 2016-05-03 | 6,26 | 32.700 | 6,33 | 6,03 | 6,03 | 00:00:00 | | 2016-05-27 | 6,75 | 2.700 | 6,83 | 6,50 | 6,65 | 00:00:00 | | 2016-06-02 | 6,80 | 32.400 | 6,81 | 6,70 | 6,76 | 00:00:00 | | 2016-06-03 | 6,75 | 78.200 | 6,83 | 6,75 | 6,76 | 00:00:00 | | 2016-06-14 | 7,00 | 7.300 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2016-06-15 | 7,00 | 20.500 | 7,10 | 6,90 | 7,00 | 00:00:00 | | 2016-06-16 | 7,00 | 7.700 | 7,05 | 6,95 | 7,00 | 00:00:00 | | 2016-06-17 | 7,00 | 2.100 | 7,01 | 6,95 | 7,01 | 00:00:00 | | 2016-06-20 | 7,00 | 11.200 | 7,10 | 6,80 | 6,80 | 00:00:00 | | 2016-06-21 | 7,05 | 7.800 | 7,05 | 6,99 | 7,05 | 00:00:00 | | 2016-06-22 | 7,01 | 7.800 | 7,05 | 7,00 | 7,00 | 00:00:00 | | 2016-06-23 | 7,04 | 9.000 | 7,04 | 7,00 | 7,01 | 00:00:00 | | 2016-06-24 | 6,88 | 6.400 | 6,98 | 6,80 | 6,80 | 00:00:00 | | 2016-06-28 | 6,95 | 3.700 | 6,95 | 6,88 | 6,90 | 00:00:00 | | 2016-06-29 | 7,00 | 2.200 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2016-07-04 | 7,01 | 4.400 | 7,01 | 6,95 | 6,97 | 00:00:00 | | 2016-07-12 | 7,10 | 1.100 | 7,24 | 7,10 | 7,24 | 00:00:00 | | 2016-07-13 | 7,15 | 10.500 | 7,25 | 7,10 | 7,25 | 00:00:00 | | 2016-07-19 | 7,01 | 1.300 | 7,02 | 7,00 | 7,00 | 00:00:00 | | 2016-07-20 | 7,00 | 10.200 | 7,03 | 7,00 | 7,02 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
