|
 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 | | 2017-05-17 | 4,60 | 40.500 | 4,64 | 4,30 | 4,30 | 00:00:00 | | 2017-05-18 | 4,45 | 19.000 | 4,55 | 4,45 | 4,49 | 00:00:00 | | 2017-05-19 | 4,45 | 2.100 | 4,46 | 4,44 | 4,44 | 00:00:00 | | 2017-05-23 | 4,37 | 38.500 | 4,40 | 4,25 | 4,39 | 00:00:00 | | 2017-05-24 | 4,35 | 3.400 | 4,38 | 4,31 | 4,31 | 00:00:00 | | 2017-05-25 | 4,65 | 164.400 | 4,70 | 4,35 | 4,45 | 00:00:00 | | 2017-05-26 | 4,63 | 18.700 | 4,78 | 4,45 | 4,69 | 00:00:00 | | 2017-05-29 | 4,67 | 2.400 | 4,72 | 4,67 | 4,71 | 00:00:00 | | 2017-05-30 | 4,50 | 20.600 | 4,70 | 4,48 | 4,70 | 00:00:00 | | 2017-05-31 | 4,70 | 9.500 | 4,70 | 4,49 | 4,49 | 00:00:00 | | 2017-06-01 | 4,74 | 4.500 | 4,75 | 4,61 | 4,62 | 00:00:00 | | 2017-06-02 | 4,74 | 12.400 | 4,75 | 4,65 | 4,74 | 00:00:00 | | 2017-06-05 | 4,61 | 9.700 | 4,77 | 4,61 | 4,77 | 00:00:00 | | 2017-06-06 | 4,50 | 3.400 | 4,58 | 4,50 | 4,51 | 00:00:00 | | 2017-06-07 | 4,49 | 26.300 | 4,59 | 4,44 | 4,58 | 00:00:00 | | 2017-06-08 | 4,42 | 6.400 | 4,45 | 4,40 | 4,40 | 00:00:00 | | 2017-06-09 | 4,35 | 11.300 | 4,41 | 4,35 | 4,36 | 00:00:00 | | 2017-06-12 | 4,46 | 13.700 | 4,49 | 4,40 | 4,40 | 00:00:00 | | 2017-06-13 | 4,40 | 1.600 | 4,46 | 4,40 | 4,46 | 00:00:00 | | 2017-06-14 | 4,36 | 22.400 | 4,39 | 4,30 | 4,39 | 00:00:00 | | 2017-06-15 | 4,25 | 4.300 | 4,32 | 4,25 | 4,32 | 00:00:00 | | 2017-06-16 | 4,25 | 32.300 | 4,28 | 4,25 | 4,28 | 00:00:00 | | 2017-06-19 | 4,25 | 9.700 | 4,28 | 4,20 | 4,28 | 00:00:00 | | 2017-06-20 | 4,30 | 2.300 | 4,30 | 4,25 | 4,26 | 00:00:00 | | 2017-06-21 | 4,31 | 3.500 | 4,36 | 4,29 | 4,29 | 00:00:00 | | 2017-06-22 | 4,30 | 5.200 | 4,30 | 4,28 | 4,30 | 00:00:00 | | 2017-06-23 | 4,30 | 500 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2017-06-26 | 4,25 | 6.300 | 4,34 | 4,25 | 4,29 | 00:00:00 | | 2017-06-27 | 4,37 | 1.900 | 4,45 | 4,25 | 4,25 | 00:00:00 | | 2017-06-28 | 4,27 | 7.300 | 4,38 | 4,26 | 4,38 | 00:00:00 | | 2017-06-29 | 4,32 | 100 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2017-06-30 | 4,30 | 7.200 | 4,36 | 4,25 | 4,27 | 00:00:00 | | 2017-07-04 | 4,30 | 6.400 | 4,30 | 4,25 | 4,30 | 00:00:00 | | 2017-07-05 | 4,35 | 37.500 | 4,35 | 4,21 | 4,25 | 00:00:00 | | 2017-07-06 | 4,35 | 1.300 | 4,35 | 4,22 | 4,22 | 00:00:00 | | 2017-07-07 | 4,19 | 13.500 | 4,29 | 4,16 | 4,29 | 00:00:00 | | 2017-07-10 | 4,20 | 3.600 | 4,20 | 4,16 | 4,18 | 00:00:00 | | 2017-07-11 | 4,20 | 13.700 | 4,20 | 4,15 | 4,20 | 00:00:00 | | 2017-07-12 | 4,15 | 8.700 | 4,17 | 4,15 | 4,17 | 00:00:00 | | 2017-07-13 | 4,16 | 9.800 | 4,25 | 4,15 | 4,15 | 00:00:00 | | 2017-07-14 | 4,26 | 3.400 | 4,29 | 4,16 | 4,16 | 00:00:00 | | 2017-07-17 | 4,11 | 29.000 | 4,23 | 4,11 | 4,23 | 00:00:00 | | 2017-07-18 | 4,05 | 23.500 | 4,14 | 4,05 | 4,10 | 00:00:00 | | 2017-07-19 | 4,03 | 18.400 | 4,10 | 4,01 | 4,06 | 00:00:00 | | 2017-07-20 | 4,05 | 29.800 | 4,10 | 4,01 | 4,04 | 00:00:00 | | 2017-07-21 | 4,00 | 64.500 | 4,03 | 3,95 | 4,01 | 00:00:00 | | 2017-07-24 | 3,95 | 26.100 | 4,00 | 3,90 | 3,92 | 00:00:00 | | 2017-07-25 | 3,78 | 14.800 | 3,91 | 3,76 | 3,91 | 00:00:00 | | 2017-07-26 | 3,79 | 300 | 3,79 | 3,79 | 3,79 | 00:00:00 | | 2017-07-27 | 3,79 | 15.100 | 3,84 | 3,79 | 3,84 | 00:00:00 | | 2017-07-28 | 3,79 | 100 | 3,79 | 3,79 | 3,79 | 00:00:00 | | 2017-07-31 | 3,80 | 2.900 | 3,80 | 3,78 | 3,79 | 00:00:00 | | 2017-08-01 | 3,84 | 6.200 | 3,93 | 3,78 | 3,81 | 00:00:00 | | 2017-08-02 | 3,78 | 2.500 | 3,87 | 3,78 | 3,87 | 00:00:00 | | 2017-08-03 | 3,82 | 4.800 | 3,82 | 3,79 | 3,79 | 00:00:00 | | 2017-08-04 | 3,85 | 900 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2017-08-08 | 3,90 | 120.700 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2017-08-09 | 4,10 | 8.400 | 4,10 | 3,83 | 3,83 | 00:00:00 | | 2017-08-10 | 4,15 | 16.400 | 4,29 | 4,00 | 4,00 | 00:00:00 | | 2017-08-11 | 3,97 | 4.200 | 4,14 | 3,97 | 4,14 | 00:00:00 | | 2017-08-14 | 4,00 | 4.900 | 4,07 | 4,00 | 4,07 | 00:00:00 | | 2017-08-15 | 4,00 | 7.100 | 4,01 | 4,00 | 4,00 | 00:00:00 | | 2017-08-16 | 4,00 | 3.500 | 4,00 | 3,96 | 4,00 | 00:00:00 | | 2017-08-17 | 4,00 | 1.800 | 4,01 | 4,00 | 4,01 | 00:00:00 | | 2017-08-18 | 4,00 | 1.100 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2017-08-21 | 4,05 | 7.100 | 4,05 | 4,00 | 4,00 | 00:00:00 | | 2017-08-22 | 4,10 | 4.300 | 4,12 | 4,05 | 4,11 | 00:00:00 | | 2017-08-23 | 4,04 | 10.800 | 4,10 | 3,97 | 3,97 | 00:00:00 | | 2017-08-24 | 4,18 | 12.200 | 4,18 | 3,98 | 3,98 | 00:00:00 | | 2017-08-25 | 4,21 | 6.000 | 4,24 | 4,06 | 4,22 | 00:00:00 | | 2017-08-28 | 4,22 | 15.500 | 4,22 | 4,16 | 4,20 | 00:00:00 | | 2017-08-29 | 4,22 | 14.600 | 4,30 | 4,22 | 4,24 | 00:00:00 | | 2017-08-30 | 4,37 | 16.600 | 4,37 | 4,22 | 4,26 | 00:00:00 | | 2017-08-31 | 4,30 | 8.300 | 4,34 | 4,25 | 4,31 | 00:00:00 | | 2017-09-01 | 4,36 | 3.300 | 4,36 | 4,27 | 4,27 | 00:00:00 | | 2017-09-05 | 4,43 | 5.000 | 4,43 | 4,37 | 4,37 | 00:00:00 | | 2017-09-06 | 4,45 | 7.700 | 4,45 | 4,43 | 4,45 | 00:00:00 | | 2017-09-07 | 4,59 | 15.300 | 4,65 | 4,41 | 4,45 | 00:00:00 | | 2017-09-08 | 4,55 | 1.300 | 4,55 | 4,36 | 4,36 | 00:00:00 | | 2017-09-11 | 4,58 | 5.800 | 4,65 | 4,39 | 4,39 | 00:00:00 | | 2017-09-12 | 4,64 | 2.300 | 4,64 | 4,46 | 4,47 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
