|
 NOVABASE SGPS - [Ticker: NBA.LS] |     | | Última Transacción | 2,410 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,010 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,410 | Mínimo | 2,350 | | Volumen | 1.050 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,923 x 250.000 - 2,015 x 40.000 | Yield | | | Cierre Anterior | 2,400 | PER | 0,00% | | Apertura | 2,350 | 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 NBA.LS desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-07-04 | 10,50 | 20.815 | 10,80 | 10,00 | 10,40 | 00:00:00 | | 2000-07-05 | 10,01 | 5.013 | 10,52 | 10,01 | 10,50 | 00:00:00 | | 2000-07-06 | 9,59 | 358.500 | 9,86 | 9,56 | 9,80 | 00:00:00 | | 2000-07-07 | 10,30 | 0 | 10,35 | 9,53 | 9,56 | 00:00:00 | | 2000-07-10 | 10,30 | 147.400 | 10,39 | 10,10 | 10,33 | 00:00:00 | | 2000-07-11 | 10,21 | 71.600 | 10,23 | 10,13 | 10,20 | 00:00:00 | | 2000-07-12 | 10,12 | 44.600 | 10,21 | 10,12 | 10,21 | 00:00:00 | | 2000-07-13 | 10,38 | 79.800 | 10,44 | 10,13 | 10,20 | 00:00:00 | | 2000-07-14 | 11,35 | 699.700 | 11,48 | 10,38 | 10,38 | 00:00:00 | | 2000-07-17 | 11,34 | 356.900 | 12,04 | 11,31 | 11,60 | 00:00:00 | | 2000-07-18 | 11,04 | 238.900 | 11,69 | 10,95 | 11,45 | 00:00:00 | | 2000-07-19 | 11,18 | 130.700 | 11,30 | 11,07 | 11,20 | 00:00:00 | | 2000-07-20 | 11,47 | 79.700 | 11,47 | 11,11 | 11,30 | 00:00:00 | | 2000-07-21 | 11,35 | 107.100 | 11,65 | 11,24 | 11,50 | 00:00:00 | | 2000-07-24 | 11,19 | 0 | 11,43 | 11,16 | 11,43 | 00:00:00 | | 2000-07-25 | 11,29 | 79.500 | 11,29 | 10,95 | 11,21 | 00:00:00 | | 2000-07-26 | 11,20 | 37.500 | 11,30 | 11,15 | 11,24 | 00:00:00 | | 2000-07-27 | 11,50 | 0 | 12,00 | 11,40 | 11,48 | 00:00:00 | | 2000-07-28 | 11,25 | 101.700 | 11,50 | 11,11 | 11,50 | 00:00:00 | | 2000-07-31 | 11,16 | 50.000 | 11,50 | 11,16 | 11,35 | 00:00:00 | | 2000-08-01 | 11,29 | 79.600 | 11,30 | 11,19 | 11,22 | 00:00:00 | | 2000-08-02 | 11,41 | 66.000 | 11,55 | 11,25 | 11,30 | 00:00:00 | | 2000-08-03 | 11,20 | 47.200 | 11,49 | 11,16 | 11,49 | 00:00:00 | | 2000-08-04 | 11,30 | 75.300 | 11,39 | 11,16 | 11,39 | 00:00:00 | | 2000-08-07 | 11,40 | 44.700 | 11,52 | 11,17 | 11,17 | 00:00:00 | | 2000-08-08 | 11,33 | 15.500 | 11,43 | 11,32 | 11,35 | 00:00:00 | | 2000-08-09 | 11,80 | 157.700 | 11,80 | 11,34 | 11,35 | 00:00:00 | | 2000-08-10 | 11,99 | 355.200 | 12,15 | 11,64 | 11,81 | 00:00:00 | | 2000-08-11 | 12,00 | 122.000 | 12,15 | 11,76 | 11,95 | 00:00:00 | | 2000-08-14 | 12,20 | 75.600 | 12,21 | 12,00 | 12,00 | 00:00:00 | | 2000-08-15 | 12,20 | 0 | 12,20 | 12,20 | 12,20 | 00:00:00 | | 2000-08-16 | 12,08 | 65.200 | 12,27 | 12,04 | 12,20 | 00:00:00 | | 2000-08-17 | 12,03 | 27.900 | 12,10 | 12,01 | 12,10 | 00:00:00 | | 2000-08-18 | 12,07 | 18.900 | 12,14 | 12,06 | 12,06 | 00:00:00 | | 2000-08-21 | 12,05 | 800 | 12,11 | 12,00 | 12,07 | 00:00:00 | | 2000-08-22 | 11,95 | 14.100 | 12,05 | 11,95 | 12,05 | 00:00:00 | | 2000-08-23 | 11,72 | 141.100 | 11,96 | 11,72 | 11,93 | 00:00:00 | | 2000-08-24 | 11,81 | 4.500 | 11,88 | 11,77 | 11,77 | 00:00:00 | | 2000-08-25 | 11,90 | 7.000 | 11,90 | 11,83 | 11,84 | 00:00:00 | | 2000-08-28 | 11,92 | 7.100 | 11,97 | 11,83 | 11,83 | 00:00:00 | | 2000-08-29 | 11,87 | 74.300 | 11,92 | 11,84 | 11,90 | 00:00:00 | | 2000-08-30 | 11,83 | 19.900 | 11,95 | 11,82 | 11,86 | 00:00:00 | | 2000-08-31 | 12,10 | 95.700 | 12,15 | 11,83 | 11,86 | 00:00:00 | | 2000-09-01 | 12,40 | 86.200 | 12,97 | 12,15 | 12,20 | 00:00:00 | | 2000-09-04 | 12,61 | 64.900 | 12,87 | 12,52 | 12,65 | 00:00:00 | | 2000-09-05 | 12,49 | 38.500 | 12,79 | 12,35 | 12,41 | 00:00:00 | | 2000-09-06 | 12,60 | 39.000 | 12,68 | 12,44 | 12,59 | 00:00:00 | | 2000-09-07 | 12,60 | 17.300 | 12,60 | 12,40 | 12,49 | 00:00:00 | | 2000-09-08 | 12,76 | 46.900 | 12,95 | 12,53 | 12,60 | 00:00:00 | | 2000-09-11 | 13,60 | 152.200 | 13,73 | 12,73 | 12,73 | 00:00:00 | | 2000-09-12 | 13,45 | 156.300 | 14,05 | 13,45 | 13,50 | 00:00:00 | | 2000-09-13 | 13,30 | 27.500 | 13,64 | 13,18 | 13,59 | 00:00:00 | | 2000-09-14 | 13,70 | 53.700 | 13,88 | 13,50 | 13,60 | 00:00:00 | | 2000-09-15 | 13,71 | 19.700 | 13,79 | 13,70 | 13,70 | 00:00:00 | | 2000-09-18 | 13,70 | 30.900 | 13,73 | 13,65 | 13,70 | 00:00:00 | | 2000-09-19 | 13,50 | 13.200 | 13,60 | 13,33 | 13,60 | 00:00:00 | | 2000-09-20 | 13,65 | 20.900 | 13,72 | 13,45 | 13,50 | 00:00:00 | | 2000-09-21 | 13,65 | 22.000 | 13,72 | 13,52 | 13,70 | 00:00:00 | | 2000-09-22 | 13,65 | 37.100 | 13,69 | 13,50 | 13,57 | 00:00:00 | | 2000-09-25 | 14,85 | 331.500 | 14,94 | 13,70 | 13,70 | 00:00:00 | | 2000-09-26 | 14,49 | 504.200 | 15,35 | 14,40 | 15,00 | 00:00:00 | | 2000-09-27 | 14,65 | 289.700 | 15,08 | 14,65 | 14,88 | 00:00:00 | | 2000-09-28 | 14,75 | 725.200 | 14,88 | 14,50 | 14,80 | 00:00:00 | | 2000-09-29 | 14,60 | 53.500 | 14,85 | 14,51 | 14,75 | 00:00:00 | | 2000-10-02 | 14,50 | 27.000 | 14,73 | 14,44 | 14,63 | 00:00:00 | | 2000-10-03 | 14,69 | 61.600 | 14,69 | 14,21 | 14,43 | 00:00:00 | | 2000-10-04 | 14,35 | 16.600 | 14,64 | 14,33 | 14,64 | 00:00:00 | | 2000-10-05 | 14,35 | 0 | 14,35 | 14,35 | 14,35 | 00:00:00 | | 2000-10-06 | 14,02 | 50.900 | 14,44 | 14,02 | 14,40 | 00:00:00 | | 2000-10-09 | 13,20 | 85.600 | 14,10 | 13,20 | 14,00 | 00:00:00 | | 2000-10-10 | 13,50 | 57.000 | 13,58 | 13,31 | 13,50 | 00:00:00 | | 2000-10-11 | 12,87 | 55.100 | 13,40 | 12,70 | 13,40 | 00:00:00 | | 2000-10-12 | 12,85 | 25.700 | 13,20 | 12,52 | 13,09 | 00:00:00 | | 2000-10-13 | 12,25 | 157.200 | 12,53 | 11,01 | 12,52 | 00:00:00 | | 2000-10-16 | 12,30 | 65.100 | 12,60 | 12,24 | 12,60 | 00:00:00 | | 2000-10-17 | 12,01 | 21.500 | 12,39 | 12,01 | 12,20 | 00:00:00 | | 2000-10-18 | 12,04 | 169.300 | 12,25 | 11,06 | 12,00 | 00:00:00 | | 2000-10-19 | 12,24 | 62.500 | 12,39 | 12,00 | 12,10 | 00:00:00 | | 2000-10-20 | 12,30 | 146.500 | 12,50 | 12,10 | 12,39 | 00:00:00 | | 2000-10-23 | 12,05 | 10.800 | 12,40 | 12,02 | 12,40 | 00:00:00 | | 2000-10-24 | 12,70 | 90.100 | 12,70 | 12,16 | 12,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
