|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-02 | 6,20 | 34.500 | 6,22 | 5,90 | 6,18 | 00:00:00 | | 2001-08-03 | 6,11 | 34.000 | 6,26 | 6,03 | 6,03 | 00:00:00 | | 2001-08-07 | 6,11 | 9.900 | 6,20 | 6,08 | 6,10 | 00:00:00 | | 2001-08-08 | 6,10 | 17.900 | 6,15 | 6,05 | 6,10 | 00:00:00 | | 2001-08-09 | 6,00 | 10.800 | 6,10 | 6,00 | 6,07 | 00:00:00 | | 2001-08-10 | 5,91 | 7.500 | 5,99 | 5,90 | 5,95 | 00:00:00 | | 2001-08-13 | 5,86 | 29.800 | 5,92 | 5,75 | 5,90 | 00:00:00 | | 2001-08-14 | 5,64 | 69.300 | 5,85 | 5,64 | 5,80 | 00:00:00 | | 2001-08-15 | 5,58 | 24.800 | 5,73 | 5,58 | 5,66 | 00:00:00 | | 2001-08-16 | 5,62 | 15.100 | 5,70 | 5,50 | 5,63 | 00:00:00 | | 2001-08-17 | 5,85 | 47.600 | 6,10 | 5,75 | 5,75 | 00:00:00 | | 2001-08-20 | 6,60 | 95.800 | 6,60 | 6,15 | 6,20 | 00:00:00 | | 2001-08-21 | 6,79 | 99.100 | 6,85 | 6,45 | 6,45 | 00:00:00 | | 2001-08-22 | 6,60 | 40.900 | 6,85 | 6,45 | 6,85 | 00:00:00 | | 2001-08-23 | 6,60 | 42.000 | 6,65 | 6,52 | 6,60 | 00:00:00 | | 2001-08-24 | 6,38 | 42.900 | 6,52 | 6,35 | 6,52 | 00:00:00 | | 2001-08-27 | 6,45 | 46.000 | 6,59 | 6,40 | 6,49 | 00:00:00 | | 2001-08-28 | 6,31 | 12.100 | 6,43 | 6,26 | 6,43 | 00:00:00 | | 2001-08-29 | 6,35 | 32.200 | 6,45 | 6,25 | 6,25 | 00:00:00 | | 2001-08-30 | 6,33 | 18.600 | 6,40 | 6,30 | 6,35 | 00:00:00 | | 2001-08-31 | 6,40 | 15.000 | 6,45 | 6,31 | 6,35 | 00:00:00 | | 2001-09-04 | 6,49 | 59.800 | 6,55 | 6,30 | 6,40 | 00:00:00 | | 2001-09-05 | 6,35 | 45.200 | 6,50 | 6,35 | 6,40 | 00:00:00 | | 2001-09-06 | 6,10 | 24.600 | 6,35 | 6,10 | 6,35 | 00:00:00 | | 2001-09-07 | 6,40 | 27.800 | 6,40 | 5,90 | 6,10 | 00:00:00 | | 2001-09-10 | 6,35 | 40.600 | 6,45 | 6,30 | 6,39 | 00:00:00 | | 2001-09-11 | 5,15 | 370 | 6,35 | 5,15 | 6,35 | 00:00:00 | | 2001-09-13 | 6,00 | 54.700 | 6,18 | 5,25 | 5,39 | 00:00:00 | | 2001-09-14 | 5,65 | 29.100 | 5,90 | 5,55 | 5,75 | 00:00:00 | | 2001-09-17 | 5,94 | 38.400 | 6,00 | 5,32 | 5,32 | 00:00:00 | | 2001-09-18 | 5,70 | 20.500 | 6,00 | 5,60 | 6,00 | 00:00:00 | | 2001-09-19 | 5,51 | 31.900 | 5,75 | 5,51 | 5,70 | 00:00:00 | | 2001-09-20 | 5,26 | 57.100 | 5,50 | 5,15 | 5,40 | 00:00:00 | | 2001-09-21 | 5,00 | 77.100 | 5,15 | 4,57 | 5,00 | 00:00:00 | | 2001-09-24 | 5,15 | 49.300 | 5,40 | 5,05 | 5,05 | 00:00:00 | | 2001-09-25 | 5,00 | 56.900 | 5,40 | 4,95 | 5,40 | 00:00:00 | | 2001-09-26 | 4,85 | 52.500 | 5,00 | 4,62 | 5,00 | 00:00:00 | | 2001-09-27 | 4,55 | 93.400 | 4,75 | 4,50 | 4,75 | 00:00:00 | | 2001-09-28 | 4,70 | 91.800 | 4,90 | 4,56 | 4,60 | 00:00:00 | | 2001-10-01 | 4,90 | 55.800 | 5,15 | 4,81 | 4,86 | 00:00:00 | | 2001-10-02 | 4,60 | 55.300 | 5,20 | 4,55 | 4,90 | 00:00:00 | | 2001-10-03 | 3,95 | 188.300 | 4,50 | 3,62 | 4,28 | 00:00:00 | | 2001-10-04 | 4,06 | 70.100 | 4,45 | 4,00 | 4,00 | 00:00:00 | | 2001-10-05 | 4,10 | 36.100 | 4,25 | 4,00 | 4,20 | 00:00:00 | | 2001-10-09 | 3,83 | 62.600 | 4,28 | 3,83 | 4,28 | 00:00:00 | | 2001-10-10 | 3,95 | 56.500 | 4,00 | 3,81 | 3,99 | 00:00:00 | | 2001-10-11 | 4,10 | 63.400 | 4,10 | 3,95 | 3,95 | 00:00:00 | | 2001-10-12 | 4,28 | 61.000 | 4,29 | 4,01 | 4,01 | 00:00:00 | | 2001-10-15 | 4,27 | 64.500 | 4,65 | 4,26 | 4,40 | 00:00:00 | | 2001-10-16 | 4,65 | 66.100 | 4,65 | 4,45 | 4,55 | 00:00:00 | | 2001-10-17 | 4,60 | 49.300 | 4,85 | 4,52 | 4,85 | 00:00:00 | | 2001-10-18 | 4,40 | 66.200 | 4,75 | 4,40 | 4,60 | 00:00:00 | | 2001-10-19 | 4,44 | 14.700 | 4,55 | 4,25 | 4,55 | 00:00:00 | | 2001-10-22 | 4,36 | 37.700 | 4,50 | 4,30 | 4,50 | 00:00:00 | | 2001-10-23 | 4,40 | 66.800 | 4,50 | 4,31 | 4,31 | 00:00:00 | | 2001-10-24 | 4,26 | 40.400 | 4,50 | 4,26 | 4,50 | 00:00:00 | | 2001-10-25 | 4,22 | 63.600 | 4,40 | 4,15 | 4,40 | 00:00:00 | | 2001-10-26 | 4,17 | 65.200 | 4,25 | 4,11 | 4,12 | 00:00:00 | | 2001-10-29 | 4,19 | 57.700 | 4,23 | 4,05 | 4,23 | 00:00:00 | | 2001-10-30 | 3,76 | 139.900 | 3,90 | 3,55 | 3,85 | 00:00:00 | | 2001-10-31 | 3,60 | 118.300 | 3,90 | 3,60 | 3,76 | 00:00:00 | | 2001-11-01 | 3,79 | 56.300 | 4,05 | 3,65 | 3,65 | 00:00:00 | | 2001-11-02 | 4,08 | 50.800 | 4,08 | 3,75 | 3,90 | 00:00:00 | | 2001-11-05 | 3,84 | 79.600 | 4,10 | 3,70 | 4,10 | 00:00:00 | | 2001-11-06 | 3,80 | 112.400 | 3,99 | 3,80 | 3,81 | 00:00:00 | | 2001-11-07 | 3,94 | 40.700 | 4,05 | 3,86 | 3,86 | 00:00:00 | | 2001-11-08 | 3,95 | 28.900 | 3,99 | 3,88 | 3,99 | 00:00:00 | | 2001-11-09 | 3,85 | 34.700 | 3,95 | 3,85 | 3,90 | 00:00:00 | | 2001-11-12 | 3,90 | 28.000 | 3,95 | 3,80 | 3,86 | 00:00:00 | | 2001-11-13 | 3,85 | 52.000 | 3,99 | 3,84 | 3,84 | 00:00:00 | | 2001-11-14 | 3,75 | 78.500 | 3,90 | 3,60 | 3,85 | 00:00:00 | | 2001-11-15 | 3,62 | 44.900 | 3,75 | 3,56 | 3,70 | 00:00:00 | | 2001-11-16 | 3,50 | 134.100 | 3,65 | 3,37 | 3,57 | 00:00:00 | | 2001-11-19 | 4,85 | 475.100 | 5,00 | 3,30 | 3,55 | 00:00:00 | | 2001-11-20 | 4,37 | 165.600 | 4,98 | 4,36 | 4,98 | 00:00:00 | | 2001-11-21 | 4,36 | 44.900 | 4,45 | 4,36 | 4,37 | 00:00:00 | | 2001-11-22 | 4,30 | 49.700 | 4,40 | 4,22 | 4,40 | 00:00:00 | | 2001-11-23 | 4,20 | 88.500 | 4,40 | 4,00 | 4,25 | 00:00:00 | | 2001-11-26 | 4,05 | 81.800 | 4,35 | 4,00 | 4,35 | 00:00:00 | | 2001-11-27 | 3,98 | 40.200 | 4,10 | 3,98 | 4,00 | 00:00:00 | | 2001-11-28 | 3,80 | 67.400 | 4,10 | 3,80 | 4,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
