|
 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 2023-03-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-29 | 5,90 | 6.400 | 6,00 | 5,90 | 6,00 | 00:00:00 | | 2003-07-30 | 5,90 | 6.600 | 5,90 | 5,82 | 5,90 | 00:00:00 | | 2003-07-31 | 5,81 | 8.700 | 5,90 | 5,75 | 5,90 | 00:00:00 | | 2003-08-01 | 5,50 | 58.500 | 5,80 | 5,27 | 5,80 | 00:00:00 | | 2003-08-04 | 5,60 | 14.400 | 5,66 | 5,50 | 5,66 | 00:00:00 | | 2003-08-05 | 5,60 | 8.200 | 5,60 | 5,34 | 5,60 | 00:00:00 | | 2003-08-06 | 5,60 | 2.300 | 5,60 | 5,51 | 5,60 | 00:00:00 | | 2003-08-07 | 5,60 | 10.700 | 5,70 | 5,47 | 5,70 | 00:00:00 | | 2003-08-08 | 5,55 | 700 | 5,60 | 5,52 | 5,60 | 00:00:00 | | 2003-08-11 | 5,50 | 8.400 | 5,59 | 5,45 | 5,59 | 00:00:00 | | 2003-08-12 | 5,50 | 3.000 | 5,55 | 5,45 | 5,55 | 00:00:00 | | 2003-08-13 | 5,50 | 31.900 | 5,55 | 5,46 | 5,55 | 00:00:00 | | 2003-08-14 | 5,45 | 7.900 | 5,50 | 5,45 | 5,50 | 00:00:00 | | 2003-08-15 | 5,60 | 1.800 | 5,60 | 5,48 | 5,49 | 00:00:00 | | 2003-08-18 | 5,59 | 25.200 | 5,60 | 5,50 | 5,60 | 00:00:00 | | 2003-08-19 | 5,60 | 11.700 | 5,60 | 5,55 | 5,58 | 00:00:00 | | 2003-08-20 | 5,60 | 16.300 | 5,65 | 5,58 | 5,58 | 00:00:00 | | 2003-08-21 | 5,60 | 5.500 | 5,67 | 5,60 | 5,65 | 00:00:00 | | 2003-08-22 | 5,65 | 4.900 | 5,65 | 5,61 | 5,62 | 00:00:00 | | 2003-08-25 | 5,69 | 4.100 | 5,73 | 5,66 | 5,70 | 00:00:00 | | 2003-08-26 | 5,73 | 4.200 | 5,73 | 5,68 | 5,71 | 00:00:00 | | 2003-08-27 | 5,70 | 5.600 | 5,75 | 5,67 | 5,75 | 00:00:00 | | 2003-08-28 | 5,75 | 2.100 | 5,75 | 5,67 | 5,70 | 00:00:00 | | 2003-08-29 | 5,70 | 11.100 | 5,75 | 5,68 | 5,75 | 00:00:00 | | 2003-09-01 | 5,70 | 2.600 | 5,70 | 5,70 | 5,70 | 00:00:00 | | 2003-09-02 | 5,70 | 6.700 | 5,72 | 5,67 | 5,70 | 00:00:00 | | 2003-09-03 | 5,79 | 73.500 | 5,79 | 5,69 | 5,70 | 00:00:00 | | 2003-09-04 | 5,94 | 11.000 | 5,94 | 5,79 | 5,79 | 00:00:00 | | 2003-09-05 | 5,90 | 12.900 | 5,95 | 5,85 | 5,95 | 00:00:00 | | 2003-09-08 | 5,90 | 3.900 | 5,93 | 5,85 | 5,93 | 00:00:00 | | 2003-09-09 | 5,85 | 100 | 5,90 | 5,81 | 5,90 | 00:00:00 | | 2003-09-10 | 5,90 | 7.400 | 5,90 | 5,80 | 5,85 | 00:00:00 | | 2003-09-11 | 5,92 | 9.000 | 5,92 | 5,85 | 5,90 | 00:00:00 | | 2003-09-12 | 5,90 | 1.400 | 5,92 | 5,86 | 5,92 | 00:00:00 | | 2003-09-15 | 5,90 | 3.000 | 5,92 | 5,87 | 5,92 | 00:00:00 | | 2003-09-16 | 5,89 | 4.400 | 5,90 | 5,85 | 5,88 | 00:00:00 | | 2003-09-17 | 5,85 | 4.400 | 5,89 | 5,83 | 5,87 | 00:00:00 | | 2003-09-18 | 5,85 | 1.500 | 5,85 | 5,81 | 5,85 | 00:00:00 | | 2003-09-19 | 5,85 | 3.600 | 5,85 | 5,84 | 5,85 | 00:00:00 | | 2003-09-22 | 5,88 | 2.700 | 5,89 | 5,83 | 5,85 | 00:00:00 | | 2003-09-23 | 5,86 | 1.300 | 5,87 | 5,83 | 5,85 | 00:00:00 | | 2003-09-24 | 5,82 | 1.300 | 5,87 | 5,82 | 5,86 | 00:00:00 | | 2003-09-25 | 5,78 | 2.900 | 5,87 | 5,78 | 5,87 | 00:00:00 | | 2003-09-26 | 5,79 | 1.600 | 5,80 | 5,79 | 5,79 | 00:00:00 | | 2003-09-29 | 5,86 | 0 | 5,86 | 5,80 | 5,86 | 00:00:00 | | 2003-09-30 | 5,89 | 2.400 | 5,89 | 5,83 | 5,89 | 00:00:00 | | 2003-10-01 | 5,79 | 3.800 | 5,88 | 5,79 | 5,88 | 00:00:00 | | 2003-10-02 | 5,75 | 13.100 | 5,80 | 5,72 | 5,80 | 00:00:00 | | 2003-10-03 | 5,78 | 6.600 | 5,80 | 5,75 | 5,79 | 00:00:00 | | 2003-10-06 | 5,82 | 8.500 | 5,85 | 5,79 | 5,85 | 00:00:00 | | 2003-10-07 | 5,80 | 4.400 | 5,87 | 5,80 | 5,87 | 00:00:00 | | 2003-10-08 | 5,82 | 5.300 | 5,84 | 5,79 | 5,84 | 00:00:00 | | 2003-10-09 | 5,86 | 19.100 | 5,87 | 5,81 | 5,85 | 00:00:00 | | 2003-10-10 | 5,87 | 9.700 | 5,89 | 5,82 | 5,86 | 00:00:00 | | 2003-10-13 | 5,94 | 6.300 | 5,98 | 5,89 | 5,89 | 00:00:00 | | 2003-10-14 | 5,95 | 4.700 | 5,98 | 5,92 | 5,98 | 00:00:00 | | 2003-10-15 | 5,95 | 7.500 | 5,96 | 5,92 | 5,95 | 00:00:00 | | 2003-10-16 | 5,92 | 3.400 | 5,95 | 5,85 | 5,95 | 00:00:00 | | 2003-10-17 | 5,95 | 610.400 | 5,95 | 5,88 | 5,95 | 00:00:00 | | 2003-10-20 | 5,91 | 3.600 | 5,95 | 5,88 | 5,95 | 00:00:00 | | 2003-10-21 | 5,84 | 5.000 | 5,93 | 5,84 | 5,93 | 00:00:00 | | 2003-10-22 | 5,81 | 6.300 | 5,88 | 5,80 | 5,81 | 00:00:00 | | 2003-10-23 | 5,81 | 603.200 | 5,82 | 5,79 | 5,80 | 00:00:00 | | 2003-10-24 | 5,86 | 1.000 | 5,86 | 5,78 | 5,84 | 00:00:00 | | 2003-10-27 | 5,84 | 1.100 | 5,85 | 5,83 | 5,85 | 00:00:00 | | 2003-10-28 | 5,84 | 1.100 | 5,87 | 5,84 | 5,87 | 00:00:00 | | 2003-10-29 | 5,84 | 3.400 | 5,85 | 5,82 | 5,85 | 00:00:00 | | 2003-10-30 | 5,80 | 13.100 | 5,88 | 5,76 | 5,84 | 00:00:00 | | 2003-10-31 | 5,80 | 13.100 | 5,87 | 5,75 | 5,80 | 00:00:00 | | 2003-11-03 | 5,79 | 11.700 | 5,85 | 5,70 | 5,85 | 00:00:00 | | 2003-11-04 | 5,85 | 36.800 | 5,87 | 5,75 | 5,77 | 00:00:00 | | 2003-11-05 | 5,84 | 2.400 | 5,86 | 5,81 | 5,86 | 00:00:00 | | 2003-11-06 | 5,86 | 10.700 | 5,93 | 5,80 | 5,83 | 00:00:00 | | 2003-11-07 | 5,85 | 1.500 | 5,90 | 5,80 | 5,80 | 00:00:00 | | 2003-11-10 | 5,85 | 3.400 | 5,85 | 5,80 | 5,85 | 00:00:00 | | 2003-11-11 | 5,80 | 1.800 | 5,88 | 5,80 | 5,88 | 00:00:00 | | 2003-11-12 | 5,85 | 6.300 | 5,85 | 5,78 | 5,85 | 00:00:00 | | 2003-11-13 | 5,86 | 23.400 | 5,90 | 5,86 | 5,88 | 00:00:00 | | 2003-11-14 | 5,88 | 27.200 | 5,90 | 5,87 | 5,87 | 00:00:00 | | 2003-11-17 | 5,85 | 7.200 | 5,88 | 5,85 | 5,85 | 00:00:00 | | 2003-11-18 | 5,85 | 4.000 | 5,90 | 5,82 | 5,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
