|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-08 | 5,80 | 15.300 | 5,89 | 5,61 | 5,89 | 00:00:00 | | 2003-04-09 | 5,76 | 36.600 | 5,79 | 5,67 | 5,76 | 00:00:00 | | 2003-04-10 | 5,76 | 2.500 | 5,76 | 5,70 | 5,76 | 00:00:00 | | 2003-04-11 | 5,78 | 2.000 | 5,78 | 5,75 | 5,76 | 00:00:00 | | 2003-04-14 | 5,78 | 2.100 | 5,90 | 5,66 | 5,90 | 00:00:00 | | 2003-04-15 | 5,80 | 6.100 | 5,80 | 5,67 | 5,67 | 00:00:00 | | 2003-04-16 | 5,85 | 4.800 | 5,90 | 5,80 | 5,80 | 00:00:00 | | 2003-04-17 | 5,85 | 5.400 | 5,88 | 5,77 | 5,88 | 00:00:00 | | 2003-04-18 | 5,85 | 0 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2003-04-21 | 5,85 | 0 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2003-04-22 | 5,81 | 4.100 | 5,85 | 5,75 | 5,82 | 00:00:00 | | 2003-04-23 | 5,84 | 3.100 | 5,85 | 5,73 | 5,81 | 00:00:00 | | 2003-04-24 | 5,83 | 2.100 | 5,83 | 5,75 | 5,83 | 00:00:00 | | 2003-04-25 | 5,82 | 1.000 | 5,88 | 5,82 | 5,85 | 00:00:00 | | 2003-04-28 | 5,67 | 14.200 | 5,84 | 5,64 | 5,74 | 00:00:00 | | 2003-04-29 | 5,65 | 24.600 | 5,70 | 5,52 | 5,70 | 00:00:00 | | 2003-04-30 | 5,60 | 27.700 | 5,70 | 5,60 | 5,65 | 00:00:00 | | 2003-05-01 | 5,60 | 0 | 5,60 | 5,60 | 5,60 | 00:00:00 | | 2003-05-02 | 5,69 | 3.100 | 5,69 | 5,61 | 5,69 | 00:00:00 | | 2003-05-05 | 5,68 | 3.100 | 5,70 | 5,61 | 5,70 | 00:00:00 | | 2003-05-06 | 5,67 | 8.200 | 5,70 | 5,60 | 5,69 | 00:00:00 | | 2003-05-07 | 5,67 | 3.800 | 5,68 | 5,63 | 5,68 | 00:00:00 | | 2003-05-08 | 5,68 | 6.100 | 5,68 | 5,61 | 5,68 | 00:00:00 | | 2003-05-09 | 5,68 | 1.900 | 5,68 | 5,62 | 5,65 | 00:00:00 | | 2003-05-12 | 5,69 | 2.500 | 5,75 | 5,64 | 5,70 | 00:00:00 | | 2003-05-13 | 5,69 | 1.700 | 5,69 | 5,63 | 5,69 | 00:00:00 | | 2003-05-14 | 5,69 | 2.800 | 5,69 | 5,62 | 5,69 | 00:00:00 | | 2003-05-15 | 5,70 | 6.800 | 5,74 | 5,63 | 5,69 | 00:00:00 | | 2003-05-16 | 5,75 | 13.700 | 5,75 | 5,65 | 5,74 | 00:00:00 | | 2003-05-19 | 5,74 | 700 | 5,74 | 5,65 | 5,74 | 00:00:00 | | 2003-05-20 | 5,73 | 36.800 | 5,80 | 5,72 | 5,73 | 00:00:00 | | 2003-05-21 | 5,70 | 3.200 | 5,75 | 5,70 | 5,72 | 00:00:00 | | 2003-05-22 | 5,75 | 3.500 | 5,77 | 5,74 | 5,77 | 00:00:00 | | 2003-05-23 | 5,76 | 1.700 | 5,76 | 5,72 | 5,72 | 00:00:00 | | 2003-05-26 | 5,73 | 1.300 | 5,76 | 5,72 | 5,72 | 00:00:00 | | 2003-05-27 | 5,75 | 1.100 | 5,75 | 5,73 | 5,75 | 00:00:00 | | 2003-05-28 | 5,78 | 20.300 | 5,78 | 5,72 | 5,72 | 00:00:00 | | 2003-05-29 | 5,75 | 22.200 | 5,78 | 5,73 | 5,73 | 00:00:00 | | 2003-05-30 | 5,78 | 5.100 | 5,78 | 5,75 | 5,76 | 00:00:00 | | 2003-06-02 | 5,84 | 5.000 | 5,84 | 5,76 | 5,80 | 00:00:00 | | 2003-06-03 | 5,95 | 14.000 | 5,95 | 5,80 | 5,85 | 00:00:00 | | 2003-06-04 | 6,03 | 27.900 | 6,12 | 5,90 | 5,99 | 00:00:00 | | 2003-06-05 | 6,05 | 14.600 | 6,08 | 5,97 | 6,04 | 00:00:00 | | 2003-06-06 | 6,15 | 24.800 | 6,15 | 6,04 | 6,04 | 00:00:00 | | 2003-06-09 | 6,15 | 5.700 | 6,24 | 6,11 | 6,24 | 00:00:00 | | 2003-06-10 | 6,24 | 2.500 | 6,24 | 6,17 | 6,17 | 00:00:00 | | 2003-06-11 | 6,21 | 11.600 | 6,29 | 6,20 | 6,23 | 00:00:00 | | 2003-06-12 | 6,20 | 4.200 | 6,20 | 6,04 | 6,20 | 00:00:00 | | 2003-06-13 | 6,20 | 2.000 | 6,20 | 6,06 | 6,20 | 00:00:00 | | 2003-06-16 | 6,20 | 5.900 | 6,21 | 6,10 | 6,21 | 00:00:00 | | 2003-06-17 | 6,26 | 10.800 | 6,27 | 6,17 | 6,20 | 00:00:00 | | 2003-06-18 | 6,24 | 11.100 | 6,34 | 6,20 | 6,28 | 00:00:00 | | 2003-06-19 | 6,24 | 500 | 6,30 | 6,24 | 6,30 | 00:00:00 | | 2003-06-20 | 6,23 | 6.800 | 6,23 | 6,12 | 6,23 | 00:00:00 | | 2003-06-23 | 6,20 | 2.500 | 6,20 | 6,17 | 6,20 | 00:00:00 | | 2003-06-24 | 6,20 | 3.900 | 6,20 | 6,10 | 6,17 | 00:00:00 | | 2003-06-25 | 6,19 | 5.700 | 6,23 | 6,14 | 6,20 | 00:00:00 | | 2003-06-26 | 6,18 | 3.000 | 6,22 | 6,15 | 6,22 | 00:00:00 | | 2003-06-27 | 6,22 | 13.200 | 6,23 | 6,11 | 6,18 | 00:00:00 | | 2003-06-30 | 6,24 | 23.700 | 6,25 | 6,15 | 6,22 | 00:00:00 | | 2003-07-01 | 6,26 | 8.100 | 6,34 | 6,15 | 6,34 | 00:00:00 | | 2003-07-02 | 6,16 | 4.400 | 6,26 | 6,16 | 6,26 | 00:00:00 | | 2003-07-03 | 6,18 | 6.900 | 6,25 | 6,14 | 6,23 | 00:00:00 | | 2003-07-04 | 6,19 | 3.700 | 6,20 | 6,13 | 6,20 | 00:00:00 | | 2003-07-07 | 6,15 | 10.800 | 6,20 | 6,11 | 6,20 | 00:00:00 | | 2003-07-08 | 6,15 | 9.300 | 6,18 | 6,11 | 6,15 | 00:00:00 | | 2003-07-09 | 6,13 | 9.900 | 6,14 | 6,05 | 6,14 | 00:00:00 | | 2003-07-10 | 6,16 | 6.800 | 6,16 | 6,08 | 6,12 | 00:00:00 | | 2003-07-11 | 6,13 | 4.700 | 6,14 | 6,07 | 6,14 | 00:00:00 | | 2003-07-14 | 6,10 | 4.500 | 6,17 | 6,07 | 6,10 | 00:00:00 | | 2003-07-15 | 6,12 | 15.900 | 6,14 | 6,09 | 6,13 | 00:00:00 | | 2003-07-16 | 6,13 | 65.300 | 6,13 | 6,09 | 6,12 | 00:00:00 | | 2003-07-17 | 6,13 | 1.600 | 6,14 | 6,10 | 6,13 | 00:00:00 | | 2003-07-18 | 6,14 | 19.100 | 6,16 | 6,12 | 6,14 | 00:00:00 | | 2003-07-21 | 6,14 | 100 | 6,15 | 6,10 | 6,15 | 00:00:00 | | 2003-07-22 | 6,12 | 900 | 6,13 | 6,07 | 6,13 | 00:00:00 | | 2003-07-23 | 6,12 | 2.700 | 6,12 | 6,07 | 6,12 | 00:00:00 | | 2003-07-24 | 6,12 | 1.100 | 6,12 | 6,07 | 6,12 | 00:00:00 | | 2003-07-25 | 6,10 | 3.400 | 6,13 | 6,08 | 6,12 | 00:00:00 | | 2003-07-28 | 5,98 | 20.600 | 6,13 | 5,96 | 6,13 | 00:00:00 | | 2003-07-29 | 5,90 | 6.400 | 6,00 | 5,90 | 6,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
