|
 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 | | 2017-09-12 | 4,64 | 2.300 | 4,64 | 4,46 | 4,47 | 00:00:00 | | 2017-09-13 | 4,54 | 1.400 | 4,59 | 4,50 | 4,50 | 00:00:00 | | 2017-09-14 | 4,54 | 5.400 | 4,54 | 4,36 | 4,50 | 00:00:00 | | 2017-09-15 | 4,58 | 3.700 | 4,60 | 4,50 | 4,53 | 00:00:00 | | 2017-09-18 | 4,57 | 2.100 | 4,58 | 4,50 | 4,57 | 00:00:00 | | 2017-09-19 | 4,60 | 6.800 | 4,63 | 4,50 | 4,51 | 00:00:00 | | 2017-09-20 | 4,50 | 23.400 | 4,51 | 4,50 | 4,50 | 00:00:00 | | 2017-09-21 | 4,40 | 38.200 | 4,52 | 4,26 | 4,36 | 00:00:00 | | 2017-09-22 | 4,45 | 400 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2017-09-25 | 4,30 | 9.100 | 4,35 | 4,20 | 4,25 | 00:00:00 | | 2017-09-26 | 4,24 | 8.800 | 4,24 | 4,14 | 4,18 | 00:00:00 | | 2017-09-27 | 4,20 | 4.000 | 4,24 | 4,18 | 4,19 | 00:00:00 | | 2017-09-28 | 4,25 | 4.100 | 4,25 | 4,24 | 4,24 | 00:00:00 | | 2017-09-29 | 4,25 | 1.500 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2017-10-02 | 4,25 | 7.300 | 4,49 | 4,25 | 4,26 | 00:00:00 | | 2017-10-03 | 4,30 | 6.800 | 4,30 | 4,15 | 4,20 | 00:00:00 | | 2017-10-04 | 4,19 | 300 | 4,19 | 4,19 | 4,19 | 00:00:00 | | 2017-10-05 | 4,20 | 15.200 | 4,29 | 4,20 | 4,28 | 00:00:00 | | 2017-10-06 | 4,25 | 5.400 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2017-10-10 | 4,26 | 1.500 | 4,30 | 4,25 | 4,29 | 00:00:00 | | 2017-10-11 | 4,20 | 17.300 | 4,26 | 4,20 | 4,26 | 00:00:00 | | 2017-10-12 | 4,16 | 12.300 | 4,30 | 4,16 | 4,20 | 00:00:00 | | 2017-10-13 | 4,15 | 15.300 | 4,20 | 4,05 | 4,20 | 00:00:00 | | 2017-10-16 | 4,15 | 2.600 | 4,15 | 4,09 | 4,09 | 00:00:00 | | 2017-10-17 | 4,09 | 12.100 | 4,15 | 4,05 | 4,15 | 00:00:00 | | 2017-10-18 | 4,16 | 16.700 | 4,20 | 4,15 | 4,17 | 00:00:00 | | 2017-10-19 | 4,10 | 4.800 | 4,11 | 4,05 | 4,11 | 00:00:00 | | 2017-10-20 | 4,10 | 2.400 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2017-10-23 | 4,10 | 8.500 | 4,23 | 4,00 | 4,23 | 00:00:00 | | 2017-10-24 | 4,00 | 6.500 | 4,10 | 4,00 | 4,04 | 00:00:00 | | 2017-10-25 | 4,00 | 1.100 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2017-10-26 | 4,01 | 7.900 | 4,07 | 3,93 | 4,07 | 00:00:00 | | 2017-10-27 | 4,00 | 7.900 | 4,09 | 3,99 | 4,01 | 00:00:00 | | 2017-10-30 | 4,01 | 1.200 | 4,02 | 4,00 | 4,02 | 00:00:00 | | 2017-10-31 | 4,00 | 1.200 | 4,08 | 4,00 | 4,08 | 00:00:00 | | 2017-11-01 | 4,09 | 3.100 | 4,10 | 3,96 | 4,06 | 00:00:00 | | 2017-11-02 | 4,09 | 3.400 | 4,10 | 4,04 | 4,09 | 00:00:00 | | 2017-11-03 | 4,00 | 21.300 | 4,05 | 3,95 | 4,05 | 00:00:00 | | 2017-11-06 | 3,90 | 5.400 | 4,00 | 3,83 | 4,00 | 00:00:00 | | 2017-11-07 | 4,01 | 22.800 | 4,03 | 3,83 | 3,83 | 00:00:00 | | 2017-11-08 | 3,98 | 4.200 | 4,02 | 3,90 | 4,02 | 00:00:00 | | 2017-11-09 | 3,95 | 1.100 | 3,95 | 3,92 | 3,92 | 00:00:00 | | 2017-12-15 | 3,89 | 24.300 | 3,95 | 3,80 | 3,87 | 00:00:00 | | 2017-12-18 | 3,82 | 1.500 | 3,82 | 3,78 | 3,78 | 00:00:00 | | 2017-12-19 | 3,80 | 29.000 | 3,85 | 3,79 | 3,81 | 00:00:00 | | 2017-12-20 | 3,73 | 12.500 | 3,80 | 3,73 | 3,80 | 00:00:00 | | 2017-12-21 | 3,60 | 63.100 | 3,70 | 3,55 | 3,69 | 00:00:00 | | 2017-12-22 | 3,53 | 22.500 | 3,58 | 3,52 | 3,58 | 00:00:00 | | 2017-12-27 | 3,55 | 4.700 | 3,69 | 3,50 | 3,50 | 00:00:00 | | 2017-12-28 | 3,62 | 7.800 | 3,62 | 3,50 | 3,51 | 00:00:00 | | 2017-12-29 | 3,70 | 18.900 | 3,70 | 3,53 | 3,61 | 00:00:00 | | 2018-01-02 | 3,88 | 10.400 | 3,93 | 3,55 | 3,93 | 00:00:00 | | 2018-01-03 | 3,90 | 7.400 | 3,93 | 3,90 | 3,92 | 00:00:00 | | 2018-01-04 | 3,90 | 10.400 | 3,94 | 3,86 | 3,90 | 00:00:00 | | 2018-01-05 | 3,95 | 10.300 | 3,95 | 3,90 | 3,94 | 00:00:00 | | 2018-01-08 | 3,85 | 18.900 | 3,95 | 3,77 | 3,77 | 00:00:00 | | 2018-01-09 | 3,94 | 15.600 | 3,94 | 3,84 | 3,90 | 00:00:00 | | 2018-01-10 | 3,85 | 15.500 | 3,97 | 3,85 | 3,95 | 00:00:00 | | 2018-01-11 | 3,86 | 5.000 | 3,90 | 3,86 | 3,90 | 00:00:00 | | 2018-01-12 | 3,88 | 3.400 | 3,89 | 3,86 | 3,86 | 00:00:00 | | 2018-01-15 | 3,94 | 10.100 | 3,95 | 3,88 | 3,88 | 00:00:00 | | 2018-01-16 | 3,89 | 78.000 | 3,96 | 3,89 | 3,95 | 00:00:00 | | 2018-01-17 | 3,75 | 1.900 | 3,88 | 3,75 | 3,88 | 00:00:00 | | 2018-01-18 | 3,88 | 2.900 | 3,88 | 3,65 | 3,65 | 00:00:00 | | 2018-01-19 | 3,80 | 4.300 | 3,80 | 3,79 | 3,80 | 00:00:00 | | 2018-01-22 | 3,70 | 25.700 | 3,75 | 3,70 | 3,75 | 00:00:00 | | 2018-01-23 | 3,74 | 10.100 | 3,85 | 3,65 | 3,67 | 00:00:00 | | 2018-01-24 | 3,75 | 1.600 | 3,83 | 3,62 | 3,62 | 00:00:00 | | 2018-01-25 | 3,72 | 600 | 3,72 | 3,72 | 3,72 | 00:00:00 | | 2018-01-26 | 3,68 | 1.800 | 3,70 | 3,68 | 3,70 | 00:00:00 | | 2018-01-29 | 3,60 | 4.000 | 3,63 | 3,60 | 3,63 | 00:00:00 | | 2018-01-30 | 3,54 | 12.400 | 3,60 | 3,54 | 3,55 | 00:00:00 | | 2018-01-31 | 3,54 | 11.400 | 3,56 | 3,54 | 3,55 | 00:00:00 | | 2018-02-01 | 3,53 | 200 | 3,53 | 3,53 | 3,53 | 00:00:00 | | 2018-02-02 | 3,45 | 4.000 | 3,50 | 3,21 | 3,50 | 00:00:00 | | 2018-02-05 | 3,36 | 5.300 | 3,41 | 3,26 | 3,29 | 00:00:00 | | 2018-02-06 | 3,40 | 77.300 | 3,40 | 3,22 | 3,22 | 00:00:00 | | 2018-02-07 | 3,40 | 900 | 3,55 | 3,40 | 3,54 | 00:00:00 | | 2018-02-08 | 3,44 | 1.000 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2018-02-09 | 3,40 | 33.700 | 3,58 | 3,40 | 3,49 | 00:00:00 | | 2018-02-12 | 3,40 | 3.400 | 3,40 | 3,40 | 3,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
