|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-18 | 3,21 | 16.800 | 3,27 | 3,12 | 3,24 | 00:00:00 | | 2002-07-19 | 3,25 | 26.900 | 3,30 | 3,15 | 3,20 | 00:00:00 | | 2002-07-22 | 3,05 | 49.400 | 3,30 | 2,92 | 3,20 | 00:00:00 | | 2002-07-23 | 3,14 | 28.800 | 3,15 | 2,93 | 3,00 | 00:00:00 | | 2002-07-24 | 3,10 | 36.300 | 3,10 | 2,90 | 3,10 | 00:00:00 | | 2002-07-25 | 3,00 | 41.900 | 3,27 | 3,00 | 3,27 | 00:00:00 | | 2002-07-26 | 3,10 | 34.700 | 3,10 | 2,97 | 3,05 | 00:00:00 | | 2002-07-29 | 3,25 | 47.100 | 3,25 | 2,93 | 3,01 | 00:00:00 | | 2002-07-30 | 3,25 | 54.100 | 3,35 | 3,05 | 3,15 | 00:00:00 | | 2002-07-31 | 3,35 | 79.800 | 3,59 | 3,28 | 3,34 | 00:00:00 | | 2002-08-01 | 3,60 | 87.100 | 3,80 | 3,46 | 3,46 | 00:00:00 | | 2002-08-02 | 3,75 | 81.700 | 3,83 | 3,51 | 3,65 | 00:00:00 | | 2002-08-06 | 3,33 | 87.200 | 3,85 | 3,33 | 3,85 | 00:00:00 | | 2002-08-07 | 3,36 | 118.300 | 3,57 | 3,31 | 3,34 | 00:00:00 | | 2002-08-08 | 3,20 | 64.500 | 3,50 | 3,05 | 3,50 | 00:00:00 | | 2002-08-09 | 3,10 | 44.400 | 3,15 | 3,02 | 3,04 | 00:00:00 | | 2002-08-12 | 2,93 | 60.100 | 3,20 | 2,70 | 3,03 | 00:00:00 | | 2002-08-13 | 2,95 | 41.800 | 3,09 | 2,90 | 3,05 | 00:00:00 | | 2002-08-14 | 2,95 | 26.600 | 3,00 | 2,85 | 3,00 | 00:00:00 | | 2002-08-15 | 2,83 | 58.200 | 2,99 | 2,76 | 2,99 | 00:00:00 | | 2002-08-16 | 2,64 | 100.700 | 2,85 | 2,63 | 2,85 | 00:00:00 | | 2002-08-19 | 2,70 | 98.400 | 2,75 | 2,59 | 2,70 | 00:00:00 | | 2002-08-20 | 2,73 | 51.300 | 2,75 | 2,61 | 2,70 | 00:00:00 | | 2002-08-21 | 2,50 | 91.100 | 2,70 | 2,50 | 2,70 | 00:00:00 | | 2002-08-22 | 2,53 | 129.600 | 2,60 | 2,50 | 2,58 | 00:00:00 | | 2002-08-23 | 2,50 | 85.300 | 2,55 | 2,36 | 2,55 | 00:00:00 | | 2002-08-26 | 2,51 | 72.500 | 2,51 | 2,36 | 2,50 | 00:00:00 | | 2002-08-27 | 2,26 | 126.200 | 2,50 | 1,65 | 2,50 | 00:00:00 | | 2002-08-28 | 2,06 | 70.400 | 2,30 | 2,05 | 2,30 | 00:00:00 | | 2002-08-29 | 2,12 | 47.800 | 2,30 | 2,11 | 2,30 | 00:00:00 | | 2002-08-30 | 2,48 | 69.000 | 2,50 | 2,25 | 2,39 | 00:00:00 | | 2002-09-03 | 2,28 | 19.000 | 2,50 | 2,27 | 2,50 | 00:00:00 | | 2002-09-04 | 2,14 | 81.200 | 2,21 | 2,12 | 2,13 | 00:00:00 | | 2002-09-05 | 2,12 | 60.600 | 2,20 | 2,12 | 2,14 | 00:00:00 | | 2002-09-06 | 2,01 | 97.300 | 2,11 | 1,92 | 2,10 | 00:00:00 | | 2002-09-09 | 1,95 | 59.100 | 2,29 | 1,90 | 2,06 | 00:00:00 | | 2002-09-10 | 1,77 | 175.900 | 1,97 | 1,77 | 1,91 | 00:00:00 | | 2002-09-11 | 1,84 | 174.900 | 1,90 | 1,75 | 1,90 | 00:00:00 | | 2002-09-12 | 1,70 | 190.300 | 1,89 | 1,61 | 1,89 | 00:00:00 | | 2002-09-13 | 1,62 | 138.400 | 1,71 | 1,60 | 1,70 | 00:00:00 | | 2002-09-16 | 1,50 | 224.400 | 1,65 | 1,50 | 1,60 | 00:00:00 | | 2002-09-17 | 1,67 | 297.600 | 1,80 | 1,47 | 1,47 | 00:00:00 | | 2002-09-18 | 1,55 | 106.800 | 1,79 | 1,50 | 1,79 | 00:00:00 | | 2002-09-19 | 1,60 | 265.300 | 1,65 | 1,49 | 1,55 | 00:00:00 | | 2002-09-20 | 1,60 | 749.800 | 1,80 | 1,60 | 1,63 | 00:00:00 | | 2002-09-23 | 1,65 | 145.300 | 1,75 | 1,60 | 1,69 | 00:00:00 | | 2002-09-24 | 1,67 | 53.900 | 1,67 | 1,60 | 1,65 | 00:00:00 | | 2002-09-25 | 1,99 | 119.100 | 1,99 | 1,64 | 1,64 | 00:00:00 | | 2002-09-26 | 2,28 | 117.600 | 2,35 | 1,90 | 2,08 | 00:00:00 | | 2002-09-27 | 2,59 | 457.000 | 2,79 | 2,35 | 2,35 | 00:00:00 | | 2002-09-30 | 2,36 | 195.900 | 2,65 | 2,30 | 2,65 | 00:00:00 | | 2002-10-01 | 2,30 | 83.100 | 2,35 | 2,10 | 2,28 | 00:00:00 | | 2002-10-02 | 2,54 | 106.900 | 2,54 | 2,25 | 2,25 | 00:00:00 | | 2002-10-03 | 2,55 | 262.100 | 2,70 | 2,45 | 2,56 | 00:00:00 | | 2002-10-04 | 2,50 | 77.200 | 2,54 | 2,40 | 2,50 | 00:00:00 | | 2002-10-07 | 2,39 | 550.200 | 2,45 | 2,35 | 2,40 | 00:00:00 | | 2002-10-08 | 2,30 | 122.100 | 2,48 | 2,30 | 2,39 | 00:00:00 | | 2002-10-09 | 2,05 | 95.900 | 2,25 | 1,90 | 2,25 | 00:00:00 | | 2002-10-10 | 2,01 | 72.800 | 2,15 | 1,80 | 2,15 | 00:00:00 | | 2002-10-11 | 2,00 | 45.600 | 2,02 | 1,94 | 1,94 | 00:00:00 | | 2002-10-15 | 2,05 | 81.300 | 2,10 | 1,97 | 1,98 | 00:00:00 | | 2002-10-16 | 1,98 | 48.100 | 2,05 | 1,98 | 2,00 | 00:00:00 | | 2002-10-17 | 2,05 | 45.900 | 2,15 | 2,00 | 2,01 | 00:00:00 | | 2002-10-18 | 2,18 | 25.100 | 2,25 | 2,06 | 2,10 | 00:00:00 | | 2002-10-21 | 2,23 | 86.000 | 2,35 | 2,11 | 2,15 | 00:00:00 | | 2002-10-22 | 1,95 | 87.400 | 2,29 | 1,95 | 2,29 | 00:00:00 | | 2002-10-23 | 2,15 | 150.800 | 2,29 | 1,84 | 1,93 | 00:00:00 | | 2002-10-24 | 2,25 | 101.100 | 2,35 | 2,16 | 2,30 | 00:00:00 | | 2002-10-25 | 2,35 | 106.800 | 2,39 | 2,18 | 2,30 | 00:00:00 | | 2002-10-28 | 2,41 | 188.100 | 2,61 | 2,38 | 2,40 | 00:00:00 | | 2002-10-29 | 2,26 | 83.000 | 2,39 | 2,26 | 2,33 | 00:00:00 | | 2002-10-30 | 2,08 | 47.300 | 2,30 | 2,06 | 2,30 | 00:00:00 | | 2002-10-31 | 2,14 | 130.200 | 2,14 | 1,96 | 2,08 | 00:00:00 | | 2002-11-01 | 2,15 | 39.000 | 2,29 | 2,09 | 2,14 | 00:00:00 | | 2002-11-04 | 2,05 | 51.300 | 2,15 | 2,01 | 2,12 | 00:00:00 | | 2002-11-05 | 2,00 | 62.600 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2002-11-06 | 1,99 | 33.100 | 2,03 | 1,96 | 2,00 | 00:00:00 | | 2002-11-07 | 2,00 | 41.500 | 2,04 | 1,95 | 1,95 | 00:00:00 | | 2002-11-08 | 2,00 | 27.200 | 2,05 | 1,96 | 2,00 | 00:00:00 | | 2002-11-11 | 1,98 | 245 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2002-11-12 | 1,95 | 35.800 | 1,98 | 1,95 | 1,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
