|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-09 | 7,70 | 32.100 | 7,94 | 7,56 | 7,94 | 00:00:00 | | 2004-03-10 | 7,50 | 24.600 | 7,75 | 7,48 | 7,70 | 00:00:00 | | 2004-03-11 | 7,15 | 64.500 | 7,35 | 6,90 | 7,35 | 00:00:00 | | 2004-03-12 | 7,01 | 58.900 | 7,01 | 6,51 | 6,90 | 00:00:00 | | 2004-03-15 | 6,97 | 13.600 | 7,17 | 6,73 | 7,17 | 00:00:00 | | 2004-03-16 | 6,87 | 11.500 | 7,05 | 6,80 | 6,80 | 00:00:00 | | 2004-03-17 | 6,99 | 38.000 | 6,99 | 6,86 | 6,87 | 00:00:00 | | 2004-03-18 | 6,88 | 33.800 | 7,06 | 6,88 | 7,05 | 00:00:00 | | 2004-03-19 | 6,95 | 28.200 | 6,99 | 6,80 | 6,90 | 00:00:00 | | 2004-03-22 | 6,80 | 13.400 | 6,85 | 6,70 | 6,82 | 00:00:00 | | 2004-03-23 | 6,63 | 10.700 | 6,70 | 6,55 | 6,70 | 00:00:00 | | 2004-03-24 | 6,59 | 6.600 | 6,60 | 6,55 | 6,60 | 00:00:00 | | 2004-03-25 | 6,69 | 11.900 | 6,69 | 6,51 | 6,60 | 00:00:00 | | 2004-03-26 | 6,80 | 12.000 | 6,84 | 6,69 | 6,71 | 00:00:00 | | 2004-03-29 | 6,74 | 5.000 | 6,87 | 6,65 | 6,87 | 00:00:00 | | 2004-03-30 | 6,77 | 8.100 | 6,78 | 6,67 | 6,78 | 00:00:00 | | 2004-03-31 | 6,70 | 4.000 | 6,80 | 6,67 | 6,67 | 00:00:00 | | 2004-04-01 | 6,78 | 504.500 | 6,80 | 6,63 | 6,64 | 00:00:00 | | 2004-04-02 | 6,78 | 2.900 | 6,78 | 6,71 | 6,78 | 00:00:00 | | 2004-04-05 | 6,85 | 8.300 | 6,94 | 6,78 | 6,78 | 00:00:00 | | 2004-04-06 | 6,92 | 12.300 | 6,93 | 6,80 | 6,85 | 00:00:00 | | 2004-04-07 | 6,90 | 4.900 | 6,93 | 6,90 | 6,90 | 00:00:00 | | 2004-04-08 | 6,97 | 4.500 | 7,00 | 6,92 | 6,92 | 00:00:00 | | 2004-04-09 | 6,97 | 0 | 6,97 | 6,97 | 6,97 | 00:00:00 | | 2004-04-12 | 6,97 | 0 | 6,97 | 6,97 | 6,97 | 00:00:00 | | 2004-04-13 | 6,93 | 12.600 | 6,97 | 6,91 | 6,97 | 00:00:00 | | 2004-04-14 | 6,85 | 3.400 | 6,90 | 6,82 | 6,90 | 00:00:00 | | 2004-04-15 | 6,87 | 4.200 | 6,87 | 6,78 | 6,78 | 00:00:00 | | 2004-04-16 | 6,83 | 4.000 | 6,88 | 6,81 | 6,88 | 00:00:00 | | 2004-04-19 | 6,78 | 8.300 | 6,84 | 6,67 | 6,84 | 00:00:00 | | 2004-04-20 | 6,74 | 8.600 | 6,77 | 6,67 | 6,67 | 00:00:00 | | 2004-04-21 | 6,70 | 2.100 | 6,75 | 6,68 | 6,68 | 00:00:00 | | 2004-04-22 | 6,66 | 36.900 | 6,72 | 6,65 | 6,70 | 00:00:00 | | 2004-04-23 | 6,60 | 20.500 | 6,67 | 6,58 | 6,61 | 00:00:00 | | 2004-04-26 | 6,57 | 18.000 | 6,63 | 6,46 | 6,63 | 00:00:00 | | 2004-04-27 | 6,38 | 72.600 | 6,50 | 6,32 | 6,50 | 00:00:00 | | 2004-04-28 | 6,28 | 8.800 | 6,38 | 6,28 | 6,35 | 00:00:00 | | 2004-04-29 | 6,28 | 31.400 | 6,28 | 6,20 | 6,25 | 00:00:00 | | 2004-04-30 | 6,12 | 14.600 | 6,20 | 6,12 | 6,20 | 00:00:00 | | 2004-05-03 | 6,09 | 11.100 | 6,10 | 6,05 | 6,10 | 00:00:00 | | 2004-05-04 | 6,17 | 30.100 | 6,22 | 6,04 | 6,04 | 00:00:00 | | 2004-05-05 | 6,33 | 24.800 | 6,33 | 6,18 | 6,20 | 00:00:00 | | 2004-05-06 | 6,35 | 12.500 | 6,40 | 6,25 | 6,25 | 00:00:00 | | 2004-05-07 | 6,35 | 6.400 | 6,35 | 6,27 | 6,35 | 00:00:00 | | 2004-05-10 | 6,29 | 16.200 | 6,35 | 6,18 | 6,35 | 00:00:00 | | 2004-05-11 | 6,30 | 7.600 | 6,30 | 6,21 | 6,21 | 00:00:00 | | 2004-05-12 | 6,36 | 13.300 | 6,36 | 6,20 | 6,21 | 00:00:00 | | 2004-05-13 | 6,25 | 6.700 | 6,36 | 6,25 | 6,36 | 00:00:00 | | 2004-05-14 | 6,29 | 3.800 | 6,35 | 6,06 | 6,35 | 00:00:00 | | 2004-05-17 | 6,10 | 7.600 | 6,29 | 6,01 | 6,06 | 00:00:00 | | 2004-05-18 | 6,07 | 9.500 | 6,09 | 5,91 | 6,09 | 00:00:00 | | 2004-05-19 | 6,14 | 17.600 | 6,29 | 6,06 | 6,29 | 00:00:00 | | 2004-05-20 | 6,04 | 7.400 | 6,13 | 6,00 | 6,13 | 00:00:00 | | 2004-05-21 | 6,06 | 3.200 | 6,09 | 6,00 | 6,09 | 00:00:00 | | 2004-05-24 | 6,05 | 1.600 | 6,10 | 6,00 | 6,00 | 00:00:00 | | 2004-05-25 | 6,05 | 3.100 | 6,06 | 5,98 | 6,00 | 00:00:00 | | 2004-05-26 | 6,00 | 3.400 | 6,05 | 6,00 | 6,05 | 00:00:00 | | 2004-05-27 | 6,00 | 3.400 | 6,00 | 5,98 | 6,00 | 00:00:00 | | 2004-05-28 | 5,99 | 6.500 | 6,00 | 5,96 | 6,00 | 00:00:00 | | 2004-05-31 | 5,97 | 4.700 | 5,98 | 5,95 | 5,97 | 00:00:00 | | 2004-06-01 | 5,80 | 35.700 | 5,90 | 5,75 | 5,90 | 00:00:00 | | 2004-06-02 | 5,83 | 42.500 | 5,83 | 5,75 | 5,80 | 00:00:00 | | 2004-06-03 | 5,84 | 1.200 | 5,86 | 5,80 | 5,86 | 00:00:00 | | 2004-06-04 | 5,78 | 35.900 | 5,78 | 5,72 | 5,75 | 00:00:00 | | 2004-06-07 | 5,74 | 13.300 | 5,78 | 5,70 | 5,78 | 00:00:00 | | 2004-06-08 | 5,65 | 12.900 | 5,70 | 5,65 | 5,70 | 00:00:00 | | 2004-06-09 | 5,75 | 30.700 | 5,78 | 5,65 | 5,65 | 00:00:00 | | 2004-06-10 | 5,77 | 4.400 | 5,77 | 5,70 | 5,76 | 00:00:00 | | 2004-06-11 | 5,90 | 9.900 | 5,90 | 5,80 | 5,80 | 00:00:00 | | 2004-06-14 | 6,06 | 23.400 | 6,08 | 5,90 | 5,90 | 00:00:00 | | 2004-06-15 | 6,10 | 6.300 | 6,11 | 6,06 | 6,06 | 00:00:00 | | 2004-06-16 | 6,02 | 12.400 | 6,10 | 5,86 | 6,10 | 00:00:00 | | 2004-06-17 | 6,04 | 16.000 | 6,15 | 6,02 | 6,05 | 00:00:00 | | 2004-06-18 | 6,00 | 16.500 | 6,04 | 5,94 | 6,00 | 00:00:00 | | 2004-06-21 | 5,94 | 6.200 | 6,00 | 5,90 | 6,00 | 00:00:00 | | 2004-06-22 | 5,98 | 26.200 | 5,98 | 5,73 | 5,73 | 00:00:00 | | 2004-06-23 | 5,98 | 4.800 | 6,05 | 5,90 | 6,05 | 00:00:00 | | 2004-06-24 | 5,95 | 9.800 | 5,95 | 5,90 | 5,91 | 00:00:00 | | 2004-06-25 | 5,95 | 1.600 | 5,97 | 5,92 | 5,97 | 00:00:00 | | 2004-06-28 | 5,95 | 8.600 | 5,95 | 5,85 | 5,90 | 00:00:00 | | 2004-06-29 | 5,92 | 106.100 | 5,94 | 5,80 | 5,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
