|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-09 | 6,80 | 32.100 | 6,85 | 6,65 | 6,85 | 00:00:00 | | 2001-04-10 | 6,80 | 83.200 | 6,95 | 6,70 | 6,70 | 00:00:00 | | 2001-04-11 | 6,71 | 43.000 | 6,79 | 6,65 | 6,79 | 00:00:00 | | 2001-04-12 | 6,59 | 128.500 | 6,63 | 6,35 | 6,55 | 00:00:00 | | 2001-04-16 | 6,46 | 39.700 | 6,59 | 6,39 | 6,42 | 00:00:00 | | 2001-04-17 | 6,54 | 20.300 | 6,65 | 6,40 | 6,65 | 00:00:00 | | 2001-04-18 | 6,55 | 21.700 | 6,68 | 6,52 | 6,53 | 00:00:00 | | 2001-04-19 | 6,50 | 32.800 | 6,70 | 6,35 | 6,70 | 00:00:00 | | 2001-04-20 | 6,45 | 37.800 | 6,55 | 6,25 | 6,55 | 00:00:00 | | 2001-04-23 | 6,15 | 43.400 | 6,50 | 6,15 | 6,50 | 00:00:00 | | 2001-04-24 | 5,76 | 112.100 | 6,14 | 5,76 | 6,10 | 00:00:00 | | 2001-04-25 | 6,15 | 51.300 | 6,15 | 5,75 | 5,75 | 00:00:00 | | 2001-04-26 | 6,25 | 55.700 | 6,40 | 6,15 | 6,15 | 00:00:00 | | 2001-04-27 | 6,44 | 52.200 | 6,49 | 6,26 | 6,40 | 00:00:00 | | 2001-04-30 | 6,37 | 300 | 6,44 | 6,20 | 6,35 | 00:00:00 | | 2001-05-01 | 6,25 | 20.700 | 6,40 | 6,25 | 6,37 | 00:00:00 | | 2001-05-02 | 6,00 | 50.700 | 6,30 | 6,00 | 6,25 | 00:00:00 | | 2001-05-03 | 5,95 | 47.000 | 6,00 | 5,77 | 5,80 | 00:00:00 | | 2001-05-04 | 6,30 | 51.700 | 6,45 | 6,00 | 6,05 | 00:00:00 | | 2001-05-07 | 6,41 | 285 | 6,50 | 6,10 | 6,10 | 00:00:00 | | 2001-05-08 | 6,60 | 70.600 | 6,60 | 6,30 | 6,60 | 00:00:00 | | 2001-05-09 | 7,50 | 151.100 | 7,70 | 6,45 | 6,45 | 00:00:00 | | 2001-05-10 | 7,34 | 117.300 | 7,85 | 7,05 | 7,85 | 00:00:00 | | 2001-05-11 | 6,96 | 55.900 | 7,40 | 6,96 | 7,40 | 00:00:00 | | 2001-05-14 | 6,76 | 26.200 | 7,00 | 6,71 | 6,90 | 00:00:00 | | 2001-05-15 | 6,56 | 68.300 | 6,95 | 6,56 | 6,84 | 00:00:00 | | 2001-05-16 | 6,85 | 31.400 | 6,90 | 6,65 | 6,70 | 00:00:00 | | 2001-05-17 | 6,80 | 28.400 | 6,89 | 6,71 | 6,89 | 00:00:00 | | 2001-05-18 | 6,69 | 45.800 | 6,85 | 6,61 | 6,70 | 00:00:00 | | 2001-05-22 | 6,84 | 35.400 | 6,90 | 6,65 | 6,65 | 00:00:00 | | 2001-05-23 | 6,60 | 47.500 | 6,85 | 6,60 | 6,85 | 00:00:00 | | 2001-05-24 | 6,80 | 34.500 | 6,80 | 6,63 | 6,78 | 00:00:00 | | 2001-05-25 | 6,80 | 17.400 | 6,80 | 6,60 | 6,75 | 00:00:00 | | 2001-05-28 | 6,65 | 9.600 | 6,78 | 6,56 | 6,56 | 00:00:00 | | 2001-05-29 | 6,65 | 11.900 | 6,76 | 6,60 | 6,76 | 00:00:00 | | 2001-05-30 | 6,65 | 20.400 | 6,65 | 6,50 | 6,60 | 00:00:00 | | 2001-05-31 | 6,51 | 24.000 | 6,62 | 6,51 | 6,52 | 00:00:00 | | 2001-06-01 | 6,71 | 87.200 | 6,76 | 6,58 | 6,60 | 00:00:00 | | 2001-06-04 | 6,45 | 25.400 | 6,68 | 6,36 | 6,62 | 00:00:00 | | 2001-06-05 | 6,30 | 43.800 | 6,45 | 6,30 | 6,40 | 00:00:00 | | 2001-06-06 | 6,27 | 39.800 | 6,40 | 6,27 | 6,30 | 00:00:00 | | 2001-06-07 | 6,45 | 36.900 | 6,50 | 6,27 | 6,30 | 00:00:00 | | 2001-06-08 | 6,45 | 33.700 | 6,75 | 6,35 | 6,36 | 00:00:00 | | 2001-06-11 | 6,66 | 32.500 | 6,76 | 6,55 | 6,70 | 00:00:00 | | 2001-06-12 | 6,50 | 26.600 | 6,70 | 6,35 | 6,45 | 00:00:00 | | 2001-06-13 | 6,45 | 35.100 | 6,73 | 6,45 | 6,45 | 00:00:00 | | 2001-06-14 | 6,50 | 31.200 | 6,50 | 6,30 | 6,45 | 00:00:00 | | 2001-06-15 | 6,43 | 34.300 | 6,47 | 6,38 | 6,45 | 00:00:00 | | 2001-06-18 | 6,33 | 39.600 | 6,40 | 6,13 | 6,40 | 00:00:00 | | 2001-06-19 | 6,30 | 31.100 | 6,35 | 6,12 | 6,12 | 00:00:00 | | 2001-06-20 | 6,07 | 31.100 | 6,15 | 5,96 | 6,15 | 00:00:00 | | 2001-06-21 | 6,01 | 34.100 | 6,10 | 6,00 | 6,07 | 00:00:00 | | 2001-06-22 | 6,00 | 39.800 | 6,00 | 5,90 | 6,00 | 00:00:00 | | 2001-06-25 | 5,94 | 40.700 | 5,94 | 5,68 | 5,90 | 00:00:00 | | 2001-06-26 | 5,75 | 31.300 | 5,84 | 5,60 | 5,60 | 00:00:00 | | 2001-06-27 | 6,00 | 47.300 | 6,00 | 5,60 | 5,70 | 00:00:00 | | 2001-06-28 | 6,25 | 40.700 | 6,40 | 6,00 | 6,00 | 00:00:00 | | 2001-06-29 | 6,30 | 43.400 | 6,35 | 6,00 | 6,25 | 00:00:00 | | 2001-07-03 | 6,25 | 43.600 | 6,50 | 6,12 | 6,45 | 00:00:00 | | 2001-07-04 | 5,98 | 48.200 | 6,44 | 5,75 | 6,44 | 00:00:00 | | 2001-07-05 | 6,25 | 50.100 | 6,40 | 5,55 | 5,90 | 00:00:00 | | 2001-07-06 | 6,04 | 18.000 | 6,29 | 5,85 | 6,19 | 00:00:00 | | 2001-07-09 | 5,90 | 15.900 | 6,04 | 5,90 | 5,90 | 00:00:00 | | 2001-07-10 | 6,15 | 31.100 | 6,25 | 5,85 | 5,90 | 00:00:00 | | 2001-07-11 | 6,12 | 22.600 | 6,23 | 5,80 | 5,86 | 00:00:00 | | 2001-07-12 | 6,25 | 18.100 | 6,25 | 6,10 | 6,15 | 00:00:00 | | 2001-07-13 | 6,22 | 21.900 | 6,34 | 6,15 | 6,25 | 00:00:00 | | 2001-07-16 | 6,25 | 26.500 | 6,28 | 6,10 | 6,28 | 00:00:00 | | 2001-07-17 | 6,20 | 28.100 | 6,25 | 6,10 | 6,10 | 00:00:00 | | 2001-07-18 | 6,07 | 49.700 | 6,10 | 6,00 | 6,10 | 00:00:00 | | 2001-07-19 | 6,15 | 55.100 | 6,29 | 6,05 | 6,05 | 00:00:00 | | 2001-07-20 | 6,24 | 21.000 | 6,25 | 6,10 | 6,10 | 00:00:00 | | 2001-07-23 | 6,01 | 7.300 | 6,20 | 6,01 | 6,20 | 00:00:00 | | 2001-07-24 | 6,05 | 32.800 | 6,16 | 5,85 | 6,10 | 00:00:00 | | 2001-07-25 | 6,00 | 17.000 | 6,00 | 5,75 | 6,00 | 00:00:00 | | 2001-07-26 | 6,04 | 18.600 | 6,04 | 5,75 | 5,80 | 00:00:00 | | 2001-07-27 | 5,92 | 7.800 | 5,99 | 5,92 | 5,98 | 00:00:00 | | 2001-07-30 | 6,14 | 36.300 | 6,20 | 5,95 | 6,10 | 00:00:00 | | 2001-07-31 | 6,00 | 24.700 | 6,13 | 6,00 | 6,00 | 00:00:00 | | 2001-08-01 | 6,00 | 32.900 | 6,13 | 5,90 | 6,00 | 00:00:00 | | 2001-08-02 | 6,20 | 34.500 | 6,22 | 5,90 | 6,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
