|
 NTO - [Ticker: NTO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NTO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-21 | 521,600 | 4.80 | 4.97 | 4.77 | 4.90 | 00:00:00 | | 2007-05-22 | 1,058,200 | 4.91 | 5.01 | 4.85 | 4.98 | 00:00:00 | | 2007-05-23 | 1,514,000 | 5.03 | 5.27 | 4.99 | 5.20 | 00:00:00 | | 2007-05-24 | 1,153,400 | 5.18 | 5.20 | 4.97 | 5.03 | 00:00:00 | | 2007-05-25 | 1,120,700 | 5.09 | 5.24 | 5.03 | 5.19 | 00:00:00 | | 2007-05-29 | 781,300 | 5.25 | 5.27 | 5.13 | 5.19 | 00:00:00 | | 2007-05-30 | 642,800 | 5.10 | 5.30 | 5.07 | 5.30 | 00:00:00 | | 2007-05-31 | 948,600 | 5.30 | 5.44 | 5.30 | 5.44 | 00:00:00 | | 2007-06-01 | 714,700 | 5.48 | 5.49 | 5.37 | 5.48 | 00:00:00 | | 2007-06-04 | 900,100 | 5.46 | 5.63 | 5.44 | 5.55 | 00:00:00 | | 2007-06-05 | 1,296,000 | 5.56 | 5.79 | 5.55 | 5.57 | 00:00:00 | | 2007-06-06 | 808,900 | 5.58 | 5.61 | 5.40 | 5.50 | 00:00:00 | | 2007-06-07 | 1,477,100 | 5.50 | 5.50 | 5.13 | 5.24 | 00:00:00 | | 2007-06-08 | 625,000 | 5.16 | 5.25 | 5.10 | 5.25 | 00:00:00 | | 2007-06-11 | 784,700 | 5.26 | 5.39 | 5.22 | 5.33 | 00:00:00 | | 2007-06-12 | 816,300 | 5.23 | 5.28 | 5.16 | 5.27 | 00:00:00 | | 2007-06-13 | 1,157,800 | 5.32 | 5.40 | 5.18 | 5.33 | 00:00:00 | | 2007-06-14 | 771,900 | 5.38 | 5.58 | 5.38 | 5.50 | 00:00:00 | | 2007-06-15 | 1,031,400 | 5.59 | 5.69 | 5.47 | 5.69 | 00:00:00 | | 2007-06-18 | 1,062,700 | 5.64 | 5.80 | 5.64 | 5.75 | 00:00:00 | | 2007-06-19 | 745,500 | 5.71 | 5.81 | 5.71 | 5.75 | 00:00:00 | | 2007-06-20 | 437,100 | 5.72 | 5.77 | 5.60 | 5.65 | 00:00:00 | | 2007-06-21 | 344,400 | 5.63 | 5.69 | 5.51 | 5.69 | 00:00:00 | | 2007-06-22 | 511,800 | 5.66 | 5.68 | 5.52 | 5.55 | 00:00:00 | | 2007-06-25 | 521,700 | 5.48 | 5.54 | 5.43 | 5.50 | 00:00:00 | | 2007-06-26 | 915,900 | 5.47 | 5.47 | 5.25 | 5.38 | 00:00:00 | | 2007-06-27 | 453,500 | 5.32 | 5.56 | 5.29 | 5.45 | 00:00:00 | | 2007-06-28 | 4,022,300 | 6.01 | 6.10 | 5.66 | 5.80 | 00:00:00 | | 2007-06-29 | 2,839,100 | 5.78 | 5.78 | 5.65 | 5.69 | 00:00:00 | | 2007-07-02 | 917,000 | 5.69 | 5.78 | 5.65 | 5.66 | 00:00:00 | | 2007-07-03 | 1,129,100 | 5.75 | 5.87 | 5.65 | 5.85 | 00:00:00 | | 2007-07-05 | 866,200 | 5.94 | 5.94 | 5.78 | 5.87 | 00:00:00 | | 2007-07-06 | 849,300 | 5.86 | 5.88 | 5.77 | 5.79 | 00:00:00 | | 2007-07-09 | 565,300 | 5.85 | 5.86 | 5.77 | 5.81 | 00:00:00 | | 2007-07-10 | 565,200 | 5.79 | 5.80 | 5.66 | 5.66 | 00:00:00 | | 2007-07-11 | 863,700 | 5.67 | 5.70 | 5.64 | 5.67 | 00:00:00 | | 2007-07-12 | 1,861,800 | 5.70 | 5.96 | 5.70 | 5.91 | 00:00:00 | | 2007-07-13 | 1,025,500 | 5.92 | 6.00 | 5.91 | 6.00 | 00:00:00 | | 2007-07-16 | 701,500 | 6.04 | 6.04 | 5.83 | 5.85 | 00:00:00 | | 2007-07-17 | 715,700 | 5.85 | 5.92 | 5.83 | 5.92 | 00:00:00 | | 2007-07-18 | 947,800 | 5.90 | 6.09 | 5.86 | 6.09 | 00:00:00 | | 2007-07-19 | 676,300 | 6.15 | 6.15 | 6.08 | 6.12 | 00:00:00 | | 2007-07-20 | 1,415,400 | 6.15 | 6.25 | 6.05 | 6.11 | 00:00:00 | | 2007-07-23 | 553,500 | 6.16 | 6.16 | 5.95 | 5.97 | 00:00:00 | | 2007-07-24 | 787,000 | 5.97 | 6.00 | 5.75 | 5.78 | 00:00:00 | | 2007-07-25 | 1,198,500 | 5.74 | 5.85 | 5.57 | 5.83 | 00:00:00 | | 2007-07-26 | 1,093,900 | 5.60 | 5.64 | 5.26 | 5.56 | 00:00:00 | | 2007-07-27 | 576,800 | 5.42 | 5.55 | 5.33 | 5.44 | 00:00:00 | | 2007-07-30 | 432,700 | 5.41 | 5.47 | 5.32 | 5.43 | 00:00:00 | | 2007-07-31 | 794,600 | 5.50 | 5.60 | 5.17 | 5.30 | 00:00:00 | | 2007-08-01 | 733,500 | 5.28 | 5.39 | 5.06 | 5.35 | 00:00:00 | | 2007-08-02 | 310,300 | 5.38 | 5.44 | 5.30 | 5.35 | 00:00:00 | | 2007-08-03 | 310,500 | 5.38 | 5.39 | 5.11 | 5.15 | 00:00:00 | | 2007-08-06 | 1,154,300 | 5.12 | 5.17 | 4.60 | 5.05 | 00:00:00 | | 2007-08-07 | 590,800 | 5.08 | 5.10 | 4.83 | 5.03 | 00:00:00 | | 2007-08-08 | 1,266,900 | 5.04 | 5.28 | 5.01 | 5.15 | 00:00:00 | | 2007-08-09 | 745,700 | 4.86 | 5.10 | 4.75 | 5.00 | 00:00:00 | | 2007-08-10 | 1,361,300 | 4.86 | 5.00 | 4.75 | 4.96 | 00:00:00 | | 2007-08-13 | 569,500 | 5.07 | 5.20 | 4.99 | 5.03 | 00:00:00 | | 2007-08-14 | 534,900 | 5.19 | 5.19 | 4.86 | 5.04 | 00:00:00 | | 2007-08-15 | 770,200 | 4.83 | 4.97 | 4.60 | 4.68 | 00:00:00 | | 2007-08-16 | 1,762,700 | 4.50 | 4.50 | 3.90 | 4.35 | 00:00:00 | | 2007-08-17 | 1,101,900 | 4.61 | 4.67 | 4.20 | 4.40 | 00:00:00 | | 2007-08-20 | 691,800 | 4.41 | 4.48 | 4.20 | 4.41 | 00:00:00 | | 2007-08-21 | 585,500 | 4.40 | 4.47 | 4.35 | 4.37 | 00:00:00 | | 2007-08-22 | 1,286,700 | 4.58 | 4.73 | 4.38 | 4.69 | 00:00:00 | | 2007-08-23 | 779,500 | 4.75 | 4.78 | 4.54 | 4.58 | 00:00:00 | | 2007-08-24 | 696,100 | 4.55 | 4.72 | 4.55 | 4.63 | 00:00:00 | | 2007-08-27 | 308,000 | 4.65 | 4.73 | 4.60 | 4.73 | 00:00:00 | | 2007-08-28 | 459,300 | 4.60 | 4.71 | 4.47 | 4.56 | 00:00:00 | | 2007-08-29 | 465,600 | 4.55 | 4.72 | 4.55 | 4.64 | 00:00:00 | | 2007-08-30 | 691,500 | 4.64 | 4.84 | 4.60 | 4.69 | 00:00:00 | | 2007-08-31 | 543,300 | 4.85 | 4.87 | 4.68 | 4.74 | 00:00:00 | | 2007-09-04 | 1,247,700 | 4.81 | 4.99 | 4.73 | 4.77 | 00:00:00 | | 2007-09-05 | 1,029,500 | 4.85 | 5.04 | 4.79 | 4.86 | 00:00:00 | | 2007-09-06 | 3,319,700 | 4.89 | 5.22 | 4.84 | 5.03 | 00:00:00 | | 2007-09-07 | 5,178,700 | 5.64 | 6.09 | 5.55 | 5.94 | 00:00:00 | | 2007-09-10 | 2,220,300 | 5.91 | 6.09 | 5.72 | 5.76 | 00:00:00 | | 2007-09-11 | 2,755,500 | 5.88 | 6.16 | 5.85 | 6.12 | 00:00:00 | | 2007-09-12 | 1,447,400 | 5.73 | 5.80 | 5.53 | 5.75 | 00:00:00 | | 2007-09-13 | 486,300 | 5.68 | 5.81 | 5.60 | 5.71 | 00:00:00 | | 2007-09-14 | 777,000 | 5.73 | 5.77 | 5.55 | 5.77 | 00:00:00 | | 2007-09-17 | 501,800 | 5.73 | 5.79 | 5.58 | 5.64 | 00:00:00 | | 2007-09-18 | 900,900 | 5.61 | 5.94 | 5.60 | 5.86 | 00:00:00 | | 2007-09-19 | 741,900 | 5.93 | 5.99 | 5.81 | 5.96 | 00:00:00 | | 2007-09-20 | 7,234,500 | 6.51 | 6.78 | 6.19 | 6.60 | 00:00:00 | | 2007-09-21 | 2,679,500 | 6.63 | 6.77 | 6.40 | 6.41 | 00:00:00 | | 2007-09-24 | 2,765,600 | 6.69 | 6.82 | 6.43 | 6.57 | 00:00:00 | | 2007-09-25 | 2,697,100 | 6.30 | 6.54 | 6.21 | 6.33 | 00:00:00 | | 2007-09-26 | 1,358,000 | 6.41 | 6.46 | 6.11 | 6.19 | 00:00:00 | | 2007-09-27 | 996,800 | 6.27 | 6.29 | 6.08 | 6.18 | 00:00:00 | | 2007-09-28 | 1,530,200 | 6.30 | 6.43 | 6.26 | 6.43 | 00:00:00 | | 2007-10-01 | 1,205,700 | 6.34 | 6.45 | 6.25 | 6.33 | 00:00:00 | | 2007-10-02 | 1,146,300 | 6.25 | 6.30 | 6.06 | 6.27 | 00:00:00 | | 2007-10-03 | 720,600 | 6.27 | 6.27 | 6.00 | 6.00 | 00:00:00 | | 2007-10-04 | 1,037,300 | 6.00 | 6.21 | 5.86 | 6.16 | 00:00:00 | | 2007-10-05 | 985,500 | 6.30 | 6.45 | 6.17 | 6.45 | 00:00:00 | | 2007-10-08 | 385,900 | 6.33 | 6.37 | 6.21 | 6.23 | 00:00:00 | | 2007-10-09 | 823,200 | 6.26 | 6.55 | 6.22 | 6.55 | 00:00:00 | | 2007-10-10 | 3,134,800 | 6.63 | 6.99 | 6.62 | 6.96 | 00:00:00 | | 2007-10-11 | 4,139,000 | 7.20 | 7.50 | 7.00 | 7.21 | 00:00:00 | | 2007-10-12 | 1,305,900 | 7.35 | 7.40 | 7.25 | 7.40 | 00:00:00 | | 2007-10-15 | 1,314,900 | 7.67 | 7.70 | 7.35 | 7.64 | 00:00:00 | | 2007-10-16 | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 00:00:00 | | 2007-10-17 | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 00:00:00 | | 2007-10-18 | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 00:00:00 | | 2007-10-19 | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 00:00:00 | | 2007-10-22 | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 00:00:00 | | 2007-10-23 | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 00:00:00 | | 2007-10-24 | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 00:00:00 | | 2007-10-25 | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 00:00:00 | | 2007-10-26 | 0 | 411.31 | 414.90 | 411.31 | 414.90 | 00:00:00 | | 2007-10-29 | 0 | 428.23 | 428.23 | 428.23 | 428.23 | 00:00:00 | | 2007-10-30 | 0 | 432.56 | 432.56 | 432.56 | 432.56 | 00:00:00 | | 2007-10-31 | 0 | 432.10 | 434.50 | 432.10 | 434.50 | 00:00:00 | | 2007-11-01 | 0 | 430.47 | 430.47 | 430.47 | 430.47 | 00:00:00 | | 2007-11-02 | 0 | 429.10 | 429.10 | 429.10 | 429.10 | 00:00:00 | | 2007-11-05 | 0 | 395.00 | 409.90 | 395.00 | 409.90 | 00:00:00 | | 2007-11-06 | 0 | 411.70 | 416.70 | 411.70 | 416.70 | 00:00:00 | | 2007-11-07 | 0 | 403.17 | 403.17 | 403.17 | 403.17 | 00:00:00 | | 2007-11-08 | 100 | 387.50 | 388.10 | 383.50 | 388.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
