|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-12 | 696,800 | 3.09 | 3.10 | 2.95 | 2.99 | 00:00:00 | | 2005-12-13 | 408,500 | 2.99 | 2.99 | 2.93 | 2.96 | 00:00:00 | | 2005-12-14 | 572,000 | 2.89 | 2.96 | 2.85 | 2.86 | 00:00:00 | | 2005-12-15 | 219,500 | 2.84 | 2.90 | 2.83 | 2.87 | 00:00:00 | | 2005-12-16 | 324,200 | 2.87 | 2.88 | 2.84 | 2.87 | 00:00:00 | | 2005-12-19 | 290,100 | 2.89 | 2.90 | 2.84 | 2.85 | 00:00:00 | | 2005-12-20 | 370,300 | 2.88 | 2.88 | 2.80 | 2.82 | 00:00:00 | | 2005-12-21 | 453,500 | 2.82 | 3.00 | 2.81 | 2.97 | 00:00:00 | | 2005-12-22 | 621,700 | 2.97 | 3.06 | 2.93 | 3.06 | 00:00:00 | | 2005-12-23 | 556,500 | 3.08 | 3.08 | 3.00 | 3.03 | 00:00:00 | | 2005-12-27 | 1,552,900 | 3.11 | 3.29 | 3.11 | 3.25 | 00:00:00 | | 2005-12-28 | 2,359,300 | 3.16 | 3.35 | 3.08 | 3.30 | 00:00:00 | | 2005-12-29 | 1,380,100 | 3.31 | 3.36 | 3.20 | 3.30 | 00:00:00 | | 2005-12-30 | 1,070,900 | 3.30 | 3.32 | 3.23 | 3.31 | 00:00:00 | | 2006-01-03 | 1,400,300 | 3.31 | 3.40 | 3.31 | 3.31 | 00:00:00 | | 2006-01-04 | 1,690,800 | 3.39 | 3.48 | 3.36 | 3.48 | 00:00:00 | | 2006-01-05 | 1,104,600 | 3.48 | 3.48 | 3.28 | 3.30 | 00:00:00 | | 2006-01-06 | 1,824,000 | 3.31 | 3.50 | 3.31 | 3.47 | 00:00:00 | | 2006-01-09 | 2,476,500 | 3.50 | 3.68 | 3.45 | 3.60 | 00:00:00 | | 2006-01-10 | 1,881,100 | 3.69 | 3.69 | 3.51 | 3.66 | 00:00:00 | | 2006-01-11 | 1,459,400 | 3.71 | 3.74 | 3.66 | 3.71 | 00:00:00 | | 2006-01-12 | 1,162,800 | 3.72 | 3.72 | 3.55 | 3.56 | 00:00:00 | | 2006-01-13 | 1,053,400 | 3.56 | 3.70 | 3.53 | 3.60 | 00:00:00 | | 2006-01-17 | 1,078,600 | 3.51 | 3.61 | 3.50 | 3.51 | 00:00:00 | | 2006-01-18 | 871,800 | 3.49 | 3.49 | 3.36 | 3.38 | 00:00:00 | | 2006-01-19 | 588,000 | 3.40 | 3.57 | 3.40 | 3.50 | 00:00:00 | | 2006-01-20 | 698,900 | 3.50 | 3.60 | 3.46 | 3.53 | 00:00:00 | | 2006-01-23 | 592,400 | 3.57 | 3.60 | 3.50 | 3.56 | 00:00:00 | | 2006-01-24 | 895,400 | 3.51 | 3.75 | 3.51 | 3.75 | 00:00:00 | | 2006-01-25 | 1,003,400 | 3.81 | 3.87 | 3.81 | 3.87 | 00:00:00 | | 2006-01-26 | 1,106,900 | 3.91 | 3.97 | 3.87 | 3.97 | 00:00:00 | | 2006-01-27 | 1,181,000 | 4.01 | 4.07 | 3.89 | 3.96 | 00:00:00 | | 2006-01-30 | 967,000 | 4.10 | 4.10 | 3.98 | 4.04 | 00:00:00 | | 2006-01-31 | 1,482,800 | 4.04 | 4.08 | 3.92 | 4.03 | 00:00:00 | | 2006-02-01 | 1,324,800 | 4.03 | 4.03 | 3.82 | 3.88 | 00:00:00 | | 2006-02-02 | 1,204,500 | 3.91 | 3.95 | 3.79 | 3.84 | 00:00:00 | | 2006-02-03 | 719,500 | 3.80 | 3.89 | 3.77 | 3.83 | 00:00:00 | | 2006-02-06 | 1,786,600 | 3.79 | 4.08 | 3.78 | 4.03 | 00:00:00 | | 2006-02-07 | 2,185,900 | 4.03 | 4.03 | 3.60 | 3.71 | 00:00:00 | | 2006-02-08 | 1,158,100 | 3.70 | 3.86 | 3.65 | 3.77 | 00:00:00 | | 2006-02-09 | 851,400 | 3.84 | 4.00 | 3.84 | 3.96 | 00:00:00 | | 2006-02-10 | 1,125,800 | 3.89 | 3.90 | 3.68 | 3.76 | 00:00:00 | | 2006-02-13 | 2,022,300 | 3.70 | 3.70 | 3.45 | 3.49 | 00:00:00 | | 2006-02-14 | 947,700 | 3.45 | 3.65 | 3.45 | 3.64 | 00:00:00 | | 2006-02-15 | 640,400 | 3.65 | 3.68 | 3.47 | 3.49 | 00:00:00 | | 2006-02-16 | 701,400 | 3.48 | 3.66 | 3.41 | 3.64 | 00:00:00 | | 2006-02-17 | 723,200 | 3.70 | 3.78 | 3.51 | 3.75 | 00:00:00 | | 2006-02-21 | 911,900 | 3.80 | 3.87 | 3.74 | 3.82 | 00:00:00 | | 2006-02-22 | 564,700 | 3.85 | 3.85 | 3.75 | 3.76 | 00:00:00 | | 2006-02-23 | 1,151,400 | 3.70 | 3.76 | 3.56 | 3.56 | 00:00:00 | | 2006-02-24 | 1,290,500 | 3.62 | 3.86 | 3.62 | 3.81 | 00:00:00 | | 2006-02-27 | 814,300 | 3.81 | 3.81 | 3.63 | 3.69 | 00:00:00 | | 2006-02-28 | 751,300 | 3.69 | 3.74 | 3.60 | 3.69 | 00:00:00 | | 2006-03-01 | 603,400 | 3.67 | 3.79 | 3.67 | 3.71 | 00:00:00 | | 2006-03-02 | 2,851,200 | 3.75 | 4.08 | 3.70 | 3.97 | 00:00:00 | | 2006-03-03 | 1,242,100 | 4.04 | 4.13 | 3.96 | 4.13 | 00:00:00 | | 2006-03-06 | 1,682,500 | 4.15 | 4.15 | 3.95 | 3.97 | 00:00:00 | | 2006-03-07 | 913,800 | 3.95 | 3.95 | 3.83 | 3.92 | 00:00:00 | | 2006-03-08 | 1,882,000 | 3.82 | 3.91 | 3.70 | 3.81 | 00:00:00 | | 2006-03-09 | 1,480,500 | 3.85 | 3.97 | 3.80 | 3.82 | 00:00:00 | | 2006-03-10 | 1,301,800 | 3.80 | 3.89 | 3.66 | 3.78 | 00:00:00 | | 2006-03-13 | 847,800 | 3.80 | 3.87 | 3.77 | 3.83 | 00:00:00 | | 2006-03-14 | 774,700 | 3.87 | 3.95 | 3.80 | 3.89 | 00:00:00 | | 2006-03-15 | 613,000 | 3.92 | 3.98 | 3.86 | 3.92 | 00:00:00 | | 2006-03-16 | 737,200 | 3.92 | 4.00 | 3.92 | 3.99 | 00:00:00 | | 2006-03-17 | 1,667,700 | 4.02 | 4.20 | 3.99 | 4.10 | 00:00:00 | | 2006-03-20 | 867,300 | 4.15 | 4.19 | 4.09 | 4.15 | 00:00:00 | | 2006-03-21 | 1,068,500 | 4.15 | 4.22 | 4.07 | 4.13 | 00:00:00 | | 2006-03-22 | 1,780,000 | 4.13 | 4.34 | 4.08 | 4.31 | 00:00:00 | | 2006-03-23 | 1,708,900 | 4.31 | 4.52 | 4.30 | 4.50 | 00:00:00 | | 2006-03-24 | 1,891,100 | 4.52 | 4.58 | 4.28 | 4.43 | 00:00:00 | | 2006-03-27 | 1,190,700 | 4.45 | 4.55 | 4.45 | 4.54 | 00:00:00 | | 2006-03-28 | 1,112,800 | 4.55 | 4.55 | 4.46 | 4.49 | 00:00:00 | | 2006-03-29 | 987,100 | 4.45 | 4.57 | 4.45 | 4.56 | 00:00:00 | | 2006-03-30 | 1,108,300 | 4.62 | 4.72 | 4.59 | 4.63 | 00:00:00 | | 2006-03-31 | 828,500 | 4.67 | 4.67 | 4.45 | 4.52 | 00:00:00 | | 2006-04-03 | 1,295,100 | 4.60 | 4.79 | 4.56 | 4.62 | 00:00:00 | | 2006-04-04 | 625,300 | 4.69 | 4.81 | 4.62 | 4.80 | 00:00:00 | | 2006-04-05 | 1,412,700 | 4.87 | 4.98 | 4.80 | 4.89 | 00:00:00 | | 2006-04-06 | 1,630,900 | 5.04 | 5.09 | 4.82 | 4.90 | 00:00:00 | | 2006-04-07 | 1,113,900 | 4.85 | 4.94 | 4.69 | 4.79 | 00:00:00 | | 2006-04-10 | 1,012,100 | 4.88 | 4.94 | 4.80 | 4.87 | 00:00:00 | | 2006-04-11 | 1,494,600 | 4.91 | 5.05 | 4.60 | 4.62 | 00:00:00 | | 2006-04-12 | 1,002,900 | 4.62 | 4.71 | 4.60 | 4.67 | 00:00:00 | | 2006-04-13 | 1,422,600 | 4.67 | 4.85 | 4.61 | 4.80 | 00:00:00 | | 2006-04-17 | 1,736,500 | 4.99 | 5.05 | 4.91 | 5.00 | 00:00:00 | | 2006-04-18 | 2,066,600 | 5.09 | 5.10 | 5.01 | 5.07 | 00:00:00 | | 2006-04-19 | 1,519,000 | 5.09 | 5.13 | 5.07 | 5.11 | 00:00:00 | | 2006-04-20 | 2,816,600 | 5.11 | 5.12 | 4.68 | 4.86 | 00:00:00 | | 2006-04-21 | 1,301,500 | 4.93 | 5.10 | 4.89 | 5.05 | 00:00:00 | | 2006-04-24 | 920,000 | 5.00 | 5.04 | 4.89 | 5.00 | 00:00:00 | | 2006-04-25 | 1,167,000 | 5.10 | 5.17 | 4.99 | 5.03 | 00:00:00 | | 2006-04-26 | 901,200 | 5.12 | 5.15 | 5.05 | 5.09 | 00:00:00 | | 2006-04-27 | 1,299,300 | 5.00 | 5.08 | 4.91 | 5.02 | 00:00:00 | | 2006-04-28 | 1,350,300 | 5.10 | 5.28 | 5.06 | 5.22 | 00:00:00 | | 2006-05-01 | 2,601,900 | 5.45 | 5.53 | 5.30 | 5.34 | 00:00:00 | | 2006-05-02 | 1,369,100 | 5.36 | 5.50 | 5.30 | 5.39 | 00:00:00 | | 2006-05-03 | 1,552,800 | 5.49 | 5.49 | 5.10 | 5.27 | 00:00:00 | | 2006-05-04 | 2,126,200 | 5.27 | 5.61 | 5.27 | 5.61 | 00:00:00 | | 2006-05-05 | 1,983,900 | 5.79 | 6.00 | 5.65 | 5.98 | 00:00:00 | | 2006-05-08 | 2,377,000 | 5.93 | 6.15 | 5.80 | 6.08 | 00:00:00 | | 2006-05-09 | 2,109,200 | 6.13 | 6.24 | 6.10 | 6.24 | 00:00:00 | | 2006-05-10 | 1,692,900 | 6.21 | 6.32 | 6.00 | 6.19 | 00:00:00 | | 2006-05-11 | 2,579,600 | 6.26 | 6.27 | 5.79 | 5.87 | 00:00:00 | | 2006-05-12 | 3,787,400 | 5.89 | 6.01 | 5.55 | 5.99 | 00:00:00 | | 2006-05-15 | 3,996,800 | 5.50 | 5.50 | 4.95 | 5.27 | 00:00:00 | | 2006-05-16 | 2,535,700 | 5.40 | 5.54 | 5.12 | 5.34 | 00:00:00 | | 2006-05-17 | 3,305,600 | 5.48 | 5.61 | 5.05 | 5.13 | 00:00:00 | | 2006-05-18 | 4,795,900 | 5.13 | 5.40 | 4.58 | 4.80 | 00:00:00 | | 2006-05-19 | 3,823,000 | 4.58 | 5.04 | 4.39 | 5.00 | 00:00:00 | | 2006-05-22 | 2,437,900 | 4.85 | 4.86 | 4.60 | 4.72 | 00:00:00 | | 2006-05-23 | 2,143,100 | 4.75 | 5.02 | 4.75 | 4.85 | 00:00:00 | | 2006-05-24 | 1,626,300 | 4.75 | 4.82 | 4.50 | 4.57 | 00:00:00 | | 2006-05-25 | 1,082,600 | 4.70 | 4.86 | 4.62 | 4.82 | 00:00:00 | | 2006-05-26 | 969,400 | 4.92 | 5.00 | 4.75 | 5.00 | 00:00:00 | | 2006-05-30 | 1,343,800 | 5.29 | 5.29 | 4.90 | 5.01 | 00:00:00 | | 2006-05-31 | 1,069,600 | 4.93 | 5.11 | 4.81 | 4.92 | 00:00:00 | | 2006-06-01 | 993,100 | 4.73 | 4.85 | 4.64 | 4.77 | 00:00:00 | | 2006-06-02 | 788,800 | 4.80 | 4.95 | 4.80 | 4.89 | 00:00:00 | | 2006-06-05 | 852,800 | 4.89 | 4.99 | 4.69 | 4.70 | 00:00:00 | | 2006-06-06 | 1,195,600 | 4.61 | 4.63 | 4.50 | 4.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
