|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-28 | 3,80 | 67.400 | 4,10 | 3,80 | 4,00 | 00:00:00 | | 2001-11-29 | 3,80 | 42.300 | 4,10 | 3,75 | 3,90 | 00:00:00 | | 2001-11-30 | 4,05 | 80.800 | 4,05 | 3,65 | 3,85 | 00:00:00 | | 2001-12-03 | 4,28 | 244.000 | 4,60 | 4,16 | 4,30 | 00:00:00 | | 2001-12-04 | 4,05 | 54.500 | 4,30 | 4,02 | 4,30 | 00:00:00 | | 2001-12-05 | 4,20 | 64.300 | 4,25 | 4,00 | 4,04 | 00:00:00 | | 2001-12-06 | 4,44 | 94.500 | 4,45 | 4,10 | 4,20 | 00:00:00 | | 2001-12-07 | 4,65 | 112.300 | 4,68 | 4,40 | 4,50 | 00:00:00 | | 2001-12-10 | 4,55 | 62.200 | 4,70 | 4,42 | 4,70 | 00:00:00 | | 2001-12-11 | 4,30 | 52.700 | 4,54 | 4,25 | 4,54 | 00:00:00 | | 2001-12-12 | 4,11 | 54.900 | 4,40 | 4,11 | 4,35 | 00:00:00 | | 2001-12-13 | 4,15 | 45.900 | 4,43 | 4,05 | 4,43 | 00:00:00 | | 2001-12-14 | 4,40 | 144.600 | 4,70 | 4,36 | 4,50 | 00:00:00 | | 2001-12-17 | 4,66 | 228.700 | 5,10 | 4,50 | 4,60 | 00:00:00 | | 2001-12-18 | 4,76 | 130.200 | 5,07 | 4,70 | 4,85 | 00:00:00 | | 2001-12-19 | 4,58 | 132.500 | 4,95 | 4,56 | 4,95 | 00:00:00 | | 2001-12-20 | 4,64 | 135.800 | 4,76 | 4,50 | 4,59 | 00:00:00 | | 2001-12-21 | 4,70 | 69.500 | 4,77 | 4,60 | 4,60 | 00:00:00 | | 2001-12-24 | 4,72 | 41.700 | 4,77 | 4,61 | 4,75 | 00:00:00 | | 2001-12-27 | 4,65 | 48.800 | 4,85 | 4,55 | 4,85 | 00:00:00 | | 2001-12-28 | 4,65 | 59.500 | 4,65 | 4,48 | 4,59 | 00:00:00 | | 2001-12-31 | 4,73 | 40.900 | 4,74 | 4,60 | 4,65 | 00:00:00 | | 2002-01-02 | 4,80 | 33.700 | 4,94 | 4,75 | 4,78 | 00:00:00 | | 2002-01-03 | 5,29 | 168.600 | 5,49 | 4,82 | 4,82 | 00:00:00 | | 2002-01-04 | 5,25 | 95.800 | 5,40 | 5,10 | 5,40 | 00:00:00 | | 2002-01-07 | 5,80 | 162.800 | 5,90 | 5,30 | 5,30 | 00:00:00 | | 2002-01-08 | 5,86 | 195.300 | 6,20 | 5,81 | 5,85 | 00:00:00 | | 2002-01-09 | 5,70 | 117.300 | 5,90 | 5,57 | 5,85 | 00:00:00 | | 2002-01-10 | 5,65 | 69.500 | 5,79 | 5,62 | 5,76 | 00:00:00 | | 2002-01-11 | 5,51 | 86.200 | 5,74 | 5,51 | 5,74 | 00:00:00 | | 2002-01-14 | 5,50 | 79.600 | 5,65 | 5,32 | 5,50 | 00:00:00 | | 2002-01-15 | 5,65 | 91.800 | 5,65 | 5,36 | 5,50 | 00:00:00 | | 2002-01-16 | 5,60 | 56.800 | 5,75 | 5,46 | 5,55 | 00:00:00 | | 2002-01-17 | 5,65 | 82.400 | 5,75 | 5,50 | 5,50 | 00:00:00 | | 2002-01-18 | 5,60 | 59.900 | 5,74 | 5,51 | 5,55 | 00:00:00 | | 2002-01-21 | 5,50 | 41.300 | 5,50 | 5,42 | 5,46 | 00:00:00 | | 2002-01-22 | 5,40 | 65.800 | 5,50 | 5,31 | 5,38 | 00:00:00 | | 2002-01-23 | 5,31 | 76.800 | 5,58 | 5,31 | 5,50 | 00:00:00 | | 2002-01-24 | 5,22 | 65.600 | 5,40 | 5,20 | 5,27 | 00:00:00 | | 2002-01-25 | 5,11 | 51.200 | 5,24 | 5,10 | 5,11 | 00:00:00 | | 2002-01-28 | 5,11 | 114.800 | 5,19 | 4,75 | 5,00 | 00:00:00 | | 2002-01-29 | 4,84 | 69.300 | 5,01 | 4,76 | 4,95 | 00:00:00 | | 2002-01-30 | 4,75 | 43.100 | 4,87 | 4,62 | 4,78 | 00:00:00 | | 2002-01-31 | 5,00 | 76.000 | 5,12 | 4,90 | 4,90 | 00:00:00 | | 2002-02-01 | 4,85 | 480 | 4,90 | 4,81 | 4,90 | 00:00:00 | | 2002-02-04 | 4,69 | 56.300 | 4,85 | 4,60 | 4,85 | 00:00:00 | | 2002-02-05 | 4,62 | 27.500 | 4,68 | 4,51 | 4,55 | 00:00:00 | | 2002-02-06 | 4,65 | 30.200 | 4,69 | 4,51 | 4,51 | 00:00:00 | | 2002-02-07 | 4,55 | 48.300 | 4,65 | 4,50 | 4,50 | 00:00:00 | | 2002-02-08 | 4,15 | 276.100 | 4,20 | 3,30 | 3,50 | 00:00:00 | | 2002-02-11 | 4,31 | 53.600 | 4,31 | 4,00 | 4,00 | 00:00:00 | | 2002-02-12 | 4,30 | 35.400 | 4,35 | 4,25 | 4,31 | 00:00:00 | | 2002-02-13 | 4,42 | 37.300 | 4,50 | 4,33 | 4,45 | 00:00:00 | | 2002-02-14 | 4,40 | 31.500 | 4,49 | 4,32 | 4,32 | 00:00:00 | | 2002-02-15 | 5,50 | 291.100 | 5,75 | 4,35 | 4,35 | 00:00:00 | | 2002-02-18 | 5,90 | 429.700 | 6,10 | 5,70 | 5,80 | 00:00:00 | | 2002-02-19 | 5,70 | 147.800 | 5,89 | 5,35 | 5,85 | 00:00:00 | | 2002-02-20 | 5,43 | 119.700 | 5,65 | 5,36 | 5,52 | 00:00:00 | | 2002-02-21 | 5,10 | 86.900 | 5,35 | 5,10 | 5,30 | 00:00:00 | | 2002-02-22 | 5,14 | 60.100 | 5,40 | 5,10 | 5,10 | 00:00:00 | | 2002-02-25 | 5,05 | 42.900 | 5,15 | 5,00 | 5,06 | 00:00:00 | | 2002-02-26 | 4,96 | 28.500 | 5,00 | 4,91 | 5,00 | 00:00:00 | | 2002-02-27 | 4,90 | 43.400 | 4,95 | 4,85 | 4,90 | 00:00:00 | | 2002-02-28 | 5,00 | 76.200 | 5,00 | 4,71 | 4,75 | 00:00:00 | | 2002-03-01 | 5,30 | 55.100 | 5,36 | 4,75 | 4,95 | 00:00:00 | | 2002-03-04 | 5,42 | 70.000 | 5,50 | 5,34 | 5,38 | 00:00:00 | | 2002-03-05 | 5,53 | 64.400 | 5,70 | 5,36 | 5,50 | 00:00:00 | | 2002-03-06 | 5,41 | 52.000 | 5,50 | 5,30 | 5,50 | 00:00:00 | | 2002-03-07 | 5,10 | 56.600 | 5,50 | 5,00 | 5,50 | 00:00:00 | | 2002-03-08 | 5,10 | 55.800 | 5,25 | 5,03 | 5,05 | 00:00:00 | | 2002-03-11 | 5,01 | 33.900 | 5,10 | 4,95 | 5,10 | 00:00:00 | | 2002-03-12 | 5,02 | 38.200 | 5,10 | 4,95 | 4,96 | 00:00:00 | | 2002-03-13 | 4,95 | 59.600 | 5,20 | 4,86 | 5,02 | 00:00:00 | | 2002-03-14 | 4,75 | 66.100 | 4,99 | 4,70 | 4,95 | 00:00:00 | | 2002-03-15 | 4,71 | 61.200 | 4,75 | 4,60 | 4,75 | 00:00:00 | | 2002-03-18 | 4,65 | 37.800 | 5,20 | 4,65 | 4,73 | 00:00:00 | | 2002-03-19 | 4,70 | 20.500 | 4,85 | 4,61 | 4,70 | 00:00:00 | | 2002-03-20 | 4,64 | 36.500 | 4,70 | 4,59 | 4,60 | 00:00:00 | | 2002-03-21 | 4,60 | 27.600 | 4,71 | 4,51 | 4,70 | 00:00:00 | | 2002-03-22 | 4,61 | 65.800 | 4,61 | 4,45 | 4,61 | 00:00:00 | | 2002-03-25 | 4,51 | 35.600 | 4,67 | 4,41 | 4,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
