|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-24 | 915,500 | 4.14 | 4.20 | 4.02 | 4.05 | 00:00:00 | | 2006-11-27 | 1,481,100 | 4.07 | 4.07 | 3.91 | 3.94 | 00:00:00 | | 2006-11-28 | 976,500 | 3.91 | 3.98 | 3.85 | 3.92 | 00:00:00 | | 2006-11-29 | 792,000 | 3.88 | 3.90 | 3.85 | 3.86 | 00:00:00 | | 2006-11-30 | 1,043,000 | 3.91 | 4.00 | 3.90 | 3.99 | 00:00:00 | | 2006-12-01 | 792,900 | 3.99 | 3.99 | 3.90 | 3.93 | 00:00:00 | | 2006-12-04 | 2,097,100 | 3.90 | 4.18 | 3.90 | 4.17 | 00:00:00 | | 2006-12-05 | 1,033,700 | 4.17 | 4.25 | 4.11 | 4.18 | 00:00:00 | | 2006-12-06 | 814,900 | 4.17 | 4.17 | 4.02 | 4.09 | 00:00:00 | | 2006-12-07 | 837,000 | 4.08 | 4.12 | 3.98 | 4.03 | 00:00:00 | | 2006-12-08 | 619,000 | 4.03 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2006-12-11 | 929,200 | 4.03 | 4.13 | 4.00 | 4.09 | 00:00:00 | | 2006-12-12 | 793,100 | 4.05 | 4.09 | 3.92 | 3.98 | 00:00:00 | | 2006-12-13 | 616,300 | 4.00 | 4.01 | 3.91 | 3.96 | 00:00:00 | | 2006-12-14 | 691,000 | 4.00 | 4.03 | 3.93 | 3.94 | 00:00:00 | | 2006-12-15 | 1,183,900 | 3.98 | 4.00 | 3.80 | 3.85 | 00:00:00 | | 2006-12-18 | 1,044,300 | 3.86 | 3.86 | 3.72 | 3.72 | 00:00:00 | | 2006-12-19 | 928,200 | 3.72 | 3.85 | 3.67 | 3.85 | 00:00:00 | | 2006-12-20 | 1,058,800 | 3.82 | 3.84 | 3.76 | 3.79 | 00:00:00 | | 2006-12-21 | 1,170,200 | 3.75 | 3.80 | 3.63 | 3.65 | 00:00:00 | | 2006-12-22 | 632,300 | 3.68 | 3.75 | 3.66 | 3.72 | 00:00:00 | | 2006-12-26 | 1,155,200 | 3.75 | 3.77 | 3.55 | 3.59 | 00:00:00 | | 2006-12-27 | 963,200 | 3.61 | 3.69 | 3.61 | 3.66 | 00:00:00 | | 2006-12-28 | 1,349,700 | 3.73 | 3.73 | 3.59 | 3.60 | 00:00:00 | | 2006-12-29 | 1,325,900 | 3.60 | 3.67 | 3.60 | 3.66 | 00:00:00 | | 2007-01-03 | 3,521,800 | 3.60 | 3.69 | 3.28 | 3.36 | 00:00:00 | | 2007-01-04 | 1,588,600 | 3.40 | 3.51 | 3.35 | 3.43 | 00:00:00 | | 2007-01-05 | 846,400 | 3.44 | 3.58 | 3.39 | 3.56 | 00:00:00 | | 2007-01-08 | 748,700 | 3.60 | 3.62 | 3.47 | 3.49 | 00:00:00 | | 2007-01-09 | 2,604,500 | 3.45 | 3.50 | 3.42 | 3.49 | 00:00:00 | | 2007-01-10 | 679,400 | 3.49 | 3.57 | 3.48 | 3.54 | 00:00:00 | | 2007-01-11 | 563,300 | 3.57 | 3.60 | 3.51 | 3.57 | 00:00:00 | | 2007-01-12 | 1,111,400 | 3.59 | 3.74 | 3.56 | 3.70 | 00:00:00 | | 2007-01-16 | 1,965,500 | 3.75 | 3.84 | 3.67 | 3.80 | 00:00:00 | | 2007-01-17 | 485,900 | 3.83 | 3.85 | 3.75 | 3.84 | 00:00:00 | | 2007-01-18 | 840,600 | 3.84 | 3.87 | 3.70 | 3.71 | 00:00:00 | | 2007-01-19 | 1,158,400 | 3.71 | 3.77 | 3.71 | 3.75 | 00:00:00 | | 2007-01-22 | 722,700 | 3.75 | 3.79 | 3.73 | 3.75 | 00:00:00 | | 2007-01-23 | 1,047,900 | 3.75 | 3.91 | 3.75 | 3.90 | 00:00:00 | | 2007-01-24 | 710,100 | 3.90 | 3.90 | 3.81 | 3.87 | 00:00:00 | | 2007-01-25 | 1,077,400 | 3.88 | 3.89 | 3.81 | 3.84 | 00:00:00 | | 2007-01-26 | 548,700 | 3.84 | 3.88 | 3.75 | 3.88 | 00:00:00 | | 2007-01-29 | 713,800 | 3.88 | 3.90 | 3.78 | 3.85 | 00:00:00 | | 2007-01-30 | 819,800 | 3.85 | 3.89 | 3.81 | 3.81 | 00:00:00 | | 2007-01-31 | 503,500 | 3.85 | 3.91 | 3.81 | 3.84 | 00:00:00 | | 2007-02-01 | 808,200 | 3.89 | 3.90 | 3.83 | 3.85 | 00:00:00 | | 2007-02-02 | 626,900 | 3.82 | 3.83 | 3.73 | 3.77 | 00:00:00 | | 2007-02-05 | 624,500 | 3.77 | 3.77 | 3.68 | 3.71 | 00:00:00 | | 2007-02-06 | 806,800 | 3.72 | 3.76 | 3.65 | 3.67 | 00:00:00 | | 2007-02-07 | 835,200 | 3.63 | 3.71 | 3.55 | 3.67 | 00:00:00 | | 2007-02-08 | 536,700 | 3.65 | 3.65 | 3.57 | 3.62 | 00:00:00 | | 2007-02-09 | 644,200 | 3.62 | 3.70 | 3.56 | 3.60 | 00:00:00 | | 2007-02-12 | 484,300 | 3.59 | 3.64 | 3.51 | 3.57 | 00:00:00 | | 2007-02-13 | 1,124,100 | 3.63 | 3.82 | 3.60 | 3.80 | 00:00:00 | | 2007-02-14 | 619,000 | 3.85 | 3.89 | 3.81 | 3.88 | 00:00:00 | | 2007-02-15 | 1,294,300 | 3.90 | 4.08 | 3.86 | 4.08 | 00:00:00 | | 2007-02-16 | 1,119,300 | 4.06 | 4.15 | 3.97 | 4.10 | 00:00:00 | | 2007-02-20 | 1,647,600 | 4.29 | 4.29 | 3.98 | 3.99 | 00:00:00 | | 2007-02-21 | 1,050,400 | 4.05 | 4.16 | 4.02 | 4.14 | 00:00:00 | | 2007-02-22 | 706,100 | 4.20 | 4.40 | 4.08 | 4.11 | 00:00:00 | | 2007-02-23 | 806,000 | 4.19 | 4.24 | 4.16 | 4.22 | 00:00:00 | | 2007-02-26 | 1,296,100 | 4.23 | 4.28 | 4.17 | 4.23 | 00:00:00 | | 2007-02-27 | 2,421,700 | 4.14 | 4.24 | 4.00 | 4.16 | 00:00:00 | | 2007-02-28 | 1,192,300 | 4.09 | 4.27 | 4.01 | 4.27 | 00:00:00 | | 2007-03-01 | 2,057,100 | 4.15 | 4.62 | 4.10 | 4.47 | 00:00:00 | | 2007-03-02 | 2,025,100 | 4.40 | 4.47 | 4.22 | 4.30 | 00:00:00 | | 2007-03-05 | 1,617,400 | 4.16 | 4.39 | 4.10 | 4.31 | 00:00:00 | | 2007-03-06 | 1,425,300 | 4.37 | 4.48 | 4.36 | 4.39 | 00:00:00 | | 2007-03-07 | 1,403,500 | 4.44 | 4.53 | 4.32 | 4.36 | 00:00:00 | | 2007-03-08 | 1,648,000 | 4.31 | 4.38 | 4.16 | 4.25 | 00:00:00 | | 2007-03-09 | 800,400 | 4.26 | 4.33 | 4.21 | 4.29 | 00:00:00 | | 2007-03-12 | 1,140,600 | 4.20 | 4.34 | 4.16 | 4.33 | 00:00:00 | | 2007-03-13 | 786,600 | 4.30 | 4.33 | 4.16 | 4.22 | 00:00:00 | | 2007-03-14 | 778,800 | 4.18 | 4.18 | 4.11 | 4.18 | 00:00:00 | | 2007-03-15 | 623,400 | 4.22 | 4.23 | 4.18 | 4.22 | 00:00:00 | | 2007-03-16 | 505,000 | 4.23 | 4.27 | 4.13 | 4.14 | 00:00:00 | | 2007-03-19 | 794,100 | 4.17 | 4.19 | 4.02 | 4.05 | 00:00:00 | | 2007-03-20 | 492,600 | 4.09 | 4.13 | 4.06 | 4.10 | 00:00:00 | | 2007-03-21 | 607,000 | 4.10 | 4.14 | 4.07 | 4.10 | 00:00:00 | | 2007-03-22 | 2,646,800 | 4.12 | 4.24 | 4.11 | 4.23 | 00:00:00 | | 2007-03-23 | 1,441,000 | 4.24 | 4.29 | 4.11 | 4.15 | 00:00:00 | | 2007-03-26 | 915,200 | 4.20 | 4.23 | 4.10 | 4.15 | 00:00:00 | | 2007-03-27 | 710,900 | 4.15 | 4.15 | 4.03 | 4.05 | 00:00:00 | | 2007-03-28 | 646,700 | 4.06 | 4.06 | 3.96 | 4.01 | 00:00:00 | | 2007-03-29 | 601,200 | 4.03 | 4.08 | 3.95 | 4.06 | 00:00:00 | | 2007-03-30 | 444,700 | 4.06 | 4.08 | 4.00 | 4.07 | 00:00:00 | | 2007-04-02 | 639,400 | 4.02 | 4.11 | 4.02 | 4.11 | 00:00:00 | | 2007-04-03 | 879,200 | 4.13 | 4.20 | 4.13 | 4.18 | 00:00:00 | | 2007-04-04 | 1,294,800 | 4.18 | 4.29 | 4.14 | 4.27 | 00:00:00 | | 2007-04-05 | 992,100 | 4.29 | 4.41 | 4.29 | 4.37 | 00:00:00 | | 2007-04-09 | 3,456,200 | 4.39 | 4.70 | 4.37 | 4.68 | 00:00:00 | | 2007-04-10 | 2,159,300 | 4.74 | 4.74 | 4.50 | 4.57 | 00:00:00 | | 2007-04-11 | 1,165,200 | 4.62 | 4.66 | 4.50 | 4.54 | 00:00:00 | | 2007-04-12 | 1,135,000 | 4.54 | 4.70 | 4.50 | 4.70 | 00:00:00 | | 2007-04-13 | 1,783,500 | 4.67 | 4.79 | 4.60 | 4.76 | 00:00:00 | | 2007-04-16 | 1,332,400 | 4.76 | 4.81 | 4.64 | 4.75 | 00:00:00 | | 2007-04-17 | 1,975,900 | 4.75 | 4.88 | 4.71 | 4.75 | 00:00:00 | | 2007-04-18 | 915,400 | 4.78 | 4.81 | 4.69 | 4.70 | 00:00:00 | | 2007-04-19 | 974,300 | 4.65 | 4.67 | 4.59 | 4.59 | 00:00:00 | | 2007-04-20 | 1,495,700 | 4.69 | 4.84 | 4.66 | 4.81 | 00:00:00 | | 2007-04-23 | 747,100 | 4.84 | 4.90 | 4.76 | 4.79 | 00:00:00 | | 2007-04-24 | 1,642,400 | 4.80 | 4.82 | 4.58 | 4.59 | 00:00:00 | | 2007-04-25 | 1,301,800 | 4.65 | 4.67 | 4.59 | 4.65 | 00:00:00 | | 2007-04-26 | 1,067,200 | 4.60 | 4.63 | 4.52 | 4.60 | 00:00:00 | | 2007-04-27 | 858,600 | 4.58 | 4.83 | 4.57 | 4.83 | 00:00:00 | | 2007-04-30 | 1,391,200 | 4.84 | 4.88 | 4.60 | 4.65 | 00:00:00 | | 2007-05-01 | 1,179,700 | 4.63 | 4.65 | 4.55 | 4.58 | 00:00:00 | | 2007-05-02 | 876,800 | 4.61 | 4.77 | 4.56 | 4.73 | 00:00:00 | | 2007-05-03 | 1,424,100 | 4.73 | 5.00 | 4.70 | 4.94 | 00:00:00 | | 2007-05-04 | 1,630,000 | 5.05 | 5.10 | 4.89 | 4.99 | 00:00:00 | | 2007-05-07 | 1,315,100 | 5.08 | 5.17 | 5.00 | 5.14 | 00:00:00 | | 2007-05-08 | 1,435,000 | 5.12 | 5.32 | 5.00 | 5.32 | 00:00:00 | | 2007-05-09 | 1,198,000 | 5.32 | 5.41 | 5.15 | 5.20 | 00:00:00 | | 2007-05-10 | 3,133,900 | 4.98 | 5.11 | 4.85 | 5.01 | 00:00:00 | | 2007-05-11 | 1,174,400 | 5.03 | 5.09 | 4.98 | 5.01 | 00:00:00 | | 2007-05-14 | 1,469,700 | 4.97 | 4.99 | 4.73 | 4.80 | 00:00:00 | | 2007-05-15 | 686,400 | 4.76 | 4.91 | 4.72 | 4.73 | 00:00:00 | | 2007-05-16 | 1,134,800 | 4.74 | 4.76 | 4.59 | 4.71 | 00:00:00 | | 2007-05-17 | 842,300 | 4.66 | 4.69 | 4.55 | 4.65 | 00:00:00 | | 2007-05-18 | 888,400 | 4.66 | 4.89 | 4.66 | 4.88 | 00:00:00 | | 2007-05-21 | 521,600 | 4.80 | 4.97 | 4.77 | 4.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
