|
 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 | | 2016-07-20 | 7,00 | 10.200 | 7,03 | 7,00 | 7,02 | 00:00:00 | | 2016-07-25 | 7,00 | 6.700 | 7,02 | 6,98 | 7,00 | 00:00:00 | | 2016-07-26 | 6,98 | 6.400 | 7,06 | 6,98 | 6,99 | 00:00:00 | | 2016-07-27 | 7,00 | 4.900 | 7,12 | 6,98 | 6,98 | 00:00:00 | | 2016-07-28 | 7,00 | 4.900 | 7,03 | 6,99 | 7,00 | 00:00:00 | | 2016-07-29 | 6,93 | 13.400 | 7,01 | 6,93 | 7,01 | 00:00:00 | | 2016-08-02 | 6,92 | 4.000 | 6,94 | 6,90 | 6,90 | 00:00:00 | | 2016-08-03 | 7,00 | 12.300 | 7,00 | 6,92 | 6,92 | 00:00:00 | | 2016-08-04 | 7,00 | 10.600 | 7,05 | 6,99 | 7,00 | 00:00:00 | | 2016-08-08 | 7,16 | 29.600 | 7,16 | 7,01 | 7,01 | 00:00:00 | | 2016-08-15 | 6,86 | 2.700 | 6,87 | 6,75 | 6,83 | 00:00:00 | | 2016-08-16 | 6,90 | 5.500 | 6,90 | 6,79 | 6,80 | 00:00:00 | | 2016-08-17 | 6,90 | 3.400 | 6,97 | 6,90 | 6,95 | 00:00:00 | | 2016-08-18 | 7,05 | 131.100 | 7,12 | 6,65 | 6,90 | 00:00:00 | | 2016-08-19 | 7,15 | 34.300 | 7,15 | 6,98 | 7,05 | 00:00:00 | | 2016-08-22 | 7,15 | 17.800 | 7,25 | 6,85 | 6,85 | 00:00:00 | | 2016-08-29 | 7,40 | 19.500 | 7,44 | 7,24 | 7,30 | 00:00:00 | | 2016-09-01 | 8,12 | 48.200 | 8,35 | 7,85 | 7,85 | 00:00:00 | | 2016-09-02 | 7,95 | 42.900 | 8,35 | 7,95 | 8,02 | 00:00:00 | | 2016-09-06 | 7,91 | 14.000 | 8,08 | 7,90 | 8,07 | 00:00:00 | | 2016-09-07 | 7,85 | 24.900 | 7,95 | 7,85 | 7,88 | 00:00:00 | | 2016-09-08 | 7,90 | 4.500 | 7,95 | 7,79 | 7,79 | 00:00:00 | | 2016-09-09 | 7,35 | 67.700 | 7,90 | 7,15 | 7,90 | 00:00:00 | | 2016-09-12 | 7,36 | 33.600 | 7,54 | 7,35 | 7,35 | 00:00:00 | | 2016-09-19 | 7,20 | 9.800 | 7,38 | 7,09 | 7,38 | 00:00:00 | | 2016-09-20 | 7,05 | 13.200 | 7,20 | 7,02 | 7,04 | 00:00:00 | | 2016-09-21 | 7,23 | 5.400 | 7,27 | 7,03 | 7,03 | 00:00:00 | | 2016-09-26 | 7,25 | 10.500 | 7,48 | 7,15 | 7,48 | 00:00:00 | | 2016-09-27 | 7,22 | 1.300 | 7,22 | 7,18 | 7,18 | 00:00:00 | | 2016-09-28 | 7,20 | 5.900 | 7,20 | 7,08 | 7,19 | 00:00:00 | | 2016-09-29 | 7,05 | 31.900 | 7,15 | 7,00 | 7,11 | 00:00:00 | | 2016-09-30 | 7,15 | 26.700 | 7,20 | 6,95 | 7,00 | 00:00:00 | | 2016-10-03 | 7,11 | 2.600 | 7,19 | 7,11 | 7,19 | 00:00:00 | | 2016-10-04 | 7,00 | 9.200 | 7,06 | 7,00 | 7,06 | 00:00:00 | | 2016-10-11 | 7,19 | 3.900 | 7,38 | 7,03 | 7,21 | 00:00:00 | | 2016-10-14 | 6,98 | 12.900 | 7,05 | 6,78 | 7,05 | 00:00:00 | | 2016-10-20 | 6,97 | 3.900 | 7,00 | 6,87 | 6,92 | 00:00:00 | | 2016-10-21 | 6,90 | 8.400 | 7,02 | 6,85 | 6,95 | 00:00:00 | | 2016-10-26 | 6,81 | 10.400 | 6,92 | 6,71 | 6,73 | 00:00:00 | | 2016-10-27 | 6,63 | 85.700 | 6,73 | 6,63 | 6,70 | 00:00:00 | | 2016-10-28 | 6,60 | 53.200 | 6,63 | 6,40 | 6,60 | 00:00:00 | | 2016-10-31 | 6,50 | 25.100 | 6,67 | 6,40 | 6,52 | 00:00:00 | | 2016-11-01 | 6,41 | 31.400 | 6,50 | 6,41 | 6,45 | 00:00:00 | | 2016-11-08 | 5,60 | 19.500 | 5,88 | 5,52 | 5,75 | 00:00:00 | | 2016-11-09 | 5,60 | 50.600 | 5,66 | 5,55 | 5,65 | 00:00:00 | | 2016-11-10 | 5,57 | 31.500 | 5,66 | 5,47 | 5,65 | 00:00:00 | | 2016-11-11 | 5,56 | 136.800 | 5,61 | 5,16 | 5,27 | 00:00:00 | | 2016-11-24 | 5,65 | 9.500 | 5,73 | 5,60 | 5,60 | 00:00:00 | | 2016-11-25 | 5,60 | 9.600 | 5,69 | 5,51 | 5,69 | 00:00:00 | | 2016-11-28 | 5,67 | 9.000 | 5,68 | 5,60 | 5,60 | 00:00:00 | | 2016-12-05 | 5,55 | 7.300 | 5,64 | 5,55 | 5,57 | 00:00:00 | | 2016-12-07 | 5,55 | 9.300 | 5,59 | 5,55 | 5,55 | 00:00:00 | | 2017-01-09 | 5,59 | 2.800 | 5,62 | 5,56 | 5,59 | 00:00:00 | | 2017-01-30 | 5,47 | 6.100 | 5,50 | 5,40 | 5,40 | 00:00:00 | | 2017-02-01 | 5,45 | 5.600 | 5,50 | 5,45 | 5,47 | 00:00:00 | | 2017-02-02 | 5,50 | 17.800 | 5,65 | 5,39 | 5,39 | 00:00:00 | | 2017-02-06 | 5,52 | 15.100 | 5,52 | 5,40 | 5,52 | 00:00:00 | | 2017-02-07 | 5,54 | 13.700 | 5,55 | 5,50 | 5,52 | 00:00:00 | | 2017-02-10 | 5,50 | 5.400 | 5,64 | 5,50 | 5,64 | 00:00:00 | | 2017-02-13 | 5,60 | 2.300 | 5,60 | 5,58 | 5,58 | 00:00:00 | | 2017-02-14 | 5,63 | 9.000 | 5,69 | 5,60 | 5,65 | 00:00:00 | | 2017-02-15 | 5,54 | 26.200 | 5,70 | 5,53 | 5,60 | 00:00:00 | | 2017-02-16 | 6,24 | 56.800 | 6,43 | 5,51 | 5,59 | 00:00:00 | | 2017-02-17 | 6,30 | 15.800 | 6,30 | 6,18 | 6,24 | 00:00:00 | | 2017-02-24 | 5,85 | 8.500 | 6,03 | 5,71 | 6,03 | 00:00:00 | | 2017-02-28 | 6,13 | 35.900 | 6,29 | 6,04 | 6,29 | 00:00:00 | | 2017-03-01 | 6,20 | 3.600 | 6,23 | 6,11 | 6,11 | 00:00:00 | | 2017-03-20 | 5,42 | 9.700 | 5,61 | 5,42 | 5,61 | 00:00:00 | | 2017-03-21 | 5,35 | 4.500 | 5,46 | 5,35 | 5,46 | 00:00:00 | | 2017-03-22 | 5,26 | 10.100 | 5,35 | 5,25 | 5,30 | 00:00:00 | | 2017-03-23 | 5,31 | 3.900 | 5,35 | 5,30 | 5,30 | 00:00:00 | | 2017-03-24 | 5,30 | 2.900 | 5,35 | 5,27 | 5,27 | 00:00:00 | | 2017-04-26 | 5,20 | 4.900 | 5,26 | 5,15 | 5,15 | 00:00:00 | | 2017-04-27 | 5,20 | 11.400 | 5,21 | 5,15 | 5,20 | 00:00:00 | | 2017-04-28 | 5,17 | 3.100 | 5,25 | 5,15 | 5,20 | 00:00:00 | | 2017-05-01 | 5,15 | 2.000 | 5,20 | 5,15 | 5,15 | 00:00:00 | | 2017-05-02 | 5,17 | 110.600 | 5,17 | 5,00 | 5,10 | 00:00:00 | | 2017-05-12 | 4,39 | 8.700 | 4,49 | 4,20 | 4,36 | 00:00:00 | | 2017-05-15 | 4,30 | 264.600 | 4,40 | 3,95 | 4,25 | 00:00:00 | | 2017-05-16 | 4,25 | 36.500 | 4,35 | 4,24 | 4,30 | 00:00:00 | | 2017-05-17 | 4,60 | 40.500 | 4,64 | 4,30 | 4,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
