|
 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-29 | 5,92 | 106.100 | 5,94 | 5,80 | 5,94 | 00:00:00 | | 2004-06-30 | 5,60 | 79.900 | 5,90 | 5,60 | 5,90 | 00:00:00 | | 2004-07-01 | 5,56 | 50.400 | 5,76 | 5,49 | 5,76 | 00:00:00 | | 2004-07-02 | 5,48 | 21.100 | 5,55 | 5,43 | 5,55 | 00:00:00 | | 2004-07-05 | 5,19 | 43.000 | 5,43 | 5,15 | 5,43 | 00:00:00 | | 2004-07-06 | 5,19 | 32.500 | 5,34 | 5,18 | 5,25 | 00:00:00 | | 2004-07-07 | 5,19 | 10.300 | 5,28 | 5,19 | 5,28 | 00:00:00 | | 2004-07-08 | 5,14 | 13.600 | 5,20 | 5,03 | 5,20 | 00:00:00 | | 2004-07-09 | 5,03 | 16.500 | 5,13 | 5,03 | 5,13 | 00:00:00 | | 2004-07-12 | 5,01 | 496.900 | 5,05 | 4,95 | 5,01 | 00:00:00 | | 2004-07-13 | 5,24 | 66.500 | 5,24 | 5,01 | 5,08 | 00:00:00 | | 2004-07-14 | 5,24 | 25.700 | 5,24 | 5,20 | 5,20 | 00:00:00 | | 2004-07-15 | 5,30 | 12.200 | 5,30 | 5,05 | 5,29 | 00:00:00 | | 2004-07-16 | 5,26 | 2.800 | 5,30 | 5,21 | 5,21 | 00:00:00 | | 2004-07-19 | 5,20 | 5.700 | 5,28 | 5,20 | 5,23 | 00:00:00 | | 2004-07-20 | 5,19 | 2.400 | 5,20 | 5,10 | 5,20 | 00:00:00 | | 2004-07-21 | 5,18 | 2.900 | 5,19 | 5,15 | 5,19 | 00:00:00 | | 2004-07-22 | 5,18 | 3.100 | 5,20 | 5,11 | 5,20 | 00:00:00 | | 2004-07-23 | 5,17 | 3.100 | 5,18 | 5,06 | 5,12 | 00:00:00 | | 2004-07-26 | 5,15 | 2.300 | 5,20 | 5,08 | 5,20 | 00:00:00 | | 2004-07-27 | 5,14 | 4.200 | 5,15 | 5,08 | 5,08 | 00:00:00 | | 2004-07-28 | 5,10 | 5.800 | 5,15 | 5,05 | 5,08 | 00:00:00 | | 2004-07-29 | 5,21 | 26.500 | 5,25 | 5,12 | 5,13 | 00:00:00 | | 2004-07-30 | 5,22 | 8.800 | 5,22 | 5,14 | 5,20 | 00:00:00 | | 2004-08-02 | 5,18 | 29.300 | 5,24 | 5,18 | 5,24 | 00:00:00 | | 2004-08-03 | 5,20 | 19.000 | 5,22 | 5,18 | 5,22 | 00:00:00 | | 2004-08-04 | 5,22 | 2.800 | 5,22 | 5,15 | 5,21 | 00:00:00 | | 2004-08-05 | 5,22 | 1.800 | 5,22 | 5,20 | 5,22 | 00:00:00 | | 2004-08-06 | 5,15 | 9.600 | 5,23 | 5,15 | 5,23 | 00:00:00 | | 2004-08-09 | 5,15 | 4.100 | 5,15 | 5,10 | 5,15 | 00:00:00 | | 2004-08-10 | 5,12 | 14.100 | 5,15 | 5,10 | 5,15 | 00:00:00 | | 2004-08-11 | 5,15 | 8.100 | 5,16 | 5,10 | 5,15 | 00:00:00 | | 2004-08-12 | 5,15 | 11.400 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2004-08-13 | 5,16 | 3.100 | 5,16 | 5,15 | 5,15 | 00:00:00 | | 2004-08-16 | 5,19 | 4.400 | 5,19 | 5,15 | 5,17 | 00:00:00 | | 2004-08-17 | 5,15 | 100 | 5,18 | 5,15 | 5,18 | 00:00:00 | | 2004-08-18 | 5,22 | 21.600 | 5,22 | 5,16 | 5,16 | 00:00:00 | | 2004-08-19 | 5,23 | 13.200 | 5,24 | 5,17 | 5,23 | 00:00:00 | | 2004-08-20 | 5,20 | 300 | 5,24 | 5,20 | 5,23 | 00:00:00 | | 2004-08-23 | 5,20 | 1.100 | 5,22 | 5,18 | 5,22 | 00:00:00 | | 2004-08-24 | 5,15 | 400 | 5,20 | 5,13 | 5,14 | 00:00:00 | | 2004-08-25 | 5,19 | 5.400 | 5,20 | 5,13 | 5,15 | 00:00:00 | | 2004-08-26 | 5,25 | 8.200 | 5,25 | 5,19 | 5,22 | 00:00:00 | | 2004-08-27 | 5,34 | 8.200 | 5,34 | 5,19 | 5,19 | 00:00:00 | | 2004-08-30 | 5,38 | 4.100 | 5,38 | 5,31 | 5,35 | 00:00:00 | | 2004-08-31 | 5,45 | 5.300 | 5,45 | 5,38 | 5,38 | 00:00:00 | | 2004-09-01 | 5,50 | 13.900 | 5,60 | 5,46 | 5,46 | 00:00:00 | | 2004-09-02 | 5,47 | 3.800 | 5,55 | 5,47 | 5,55 | 00:00:00 | | 2004-09-03 | 5,50 | 3.600 | 5,50 | 5,37 | 5,50 | 00:00:00 | | 2004-09-06 | 5,50 | 7.900 | 5,50 | 5,40 | 5,41 | 00:00:00 | | 2004-09-07 | 5,50 | 15.500 | 5,52 | 5,49 | 5,50 | 00:00:00 | | 2004-09-08 | 5,49 | 4.200 | 5,50 | 5,49 | 5,50 | 00:00:00 | | 2004-09-09 | 5,55 | 6.800 | 5,55 | 5,49 | 5,50 | 00:00:00 | | 2004-09-10 | 5,60 | 3.500 | 5,60 | 5,51 | 5,51 | 00:00:00 | | 2004-09-13 | 5,66 | 3.900 | 5,66 | 5,60 | 5,64 | 00:00:00 | | 2004-09-14 | 5,70 | 29.400 | 5,74 | 5,66 | 5,66 | 00:00:00 | | 2004-09-15 | 5,70 | 28.400 | 5,71 | 5,69 | 5,71 | 00:00:00 | | 2004-09-16 | 5,62 | 11.600 | 5,70 | 5,60 | 5,70 | 00:00:00 | | 2004-09-17 | 5,60 | 14.600 | 5,60 | 5,55 | 5,60 | 00:00:00 | | 2004-09-20 | 5,61 | 900 | 5,61 | 5,60 | 5,60 | 00:00:00 | | 2004-09-21 | 5,61 | 4.600 | 5,61 | 5,61 | 5,61 | 00:00:00 | | 2004-09-22 | 5,64 | 4.300 | 5,69 | 5,62 | 5,62 | 00:00:00 | | 2004-09-23 | 5,64 | 7.000 | 5,64 | 5,64 | 5,64 | 00:00:00 | | 2004-09-24 | 5,65 | 900 | 5,65 | 5,62 | 5,63 | 00:00:00 | | 2004-09-27 | 5,69 | 5.900 | 5,69 | 5,60 | 5,69 | 00:00:00 | | 2004-09-28 | 5,68 | 13.300 | 5,70 | 5,53 | 5,70 | 00:00:00 | | 2004-09-29 | 5,67 | 13.400 | 5,68 | 5,62 | 5,68 | 00:00:00 | | 2004-09-30 | 5,70 | 10.200 | 5,70 | 5,61 | 5,65 | 00:00:00 | | 2004-10-01 | 5,70 | 11.800 | 5,71 | 5,68 | 5,68 | 00:00:00 | | 2004-10-04 | 5,75 | 13.400 | 5,75 | 5,68 | 5,68 | 00:00:00 | | 2004-10-05 | 5,80 | 13.600 | 5,80 | 5,75 | 5,75 | 00:00:00 | | 2004-10-06 | 5,80 | 14.900 | 5,81 | 5,80 | 5,80 | 00:00:00 | | 2004-10-07 | 5,73 | 13.700 | 5,82 | 5,70 | 5,70 | 00:00:00 | | 2004-10-08 | 5,78 | 11.900 | 5,78 | 5,73 | 5,73 | 00:00:00 | | 2004-10-11 | 5,78 | 8.100 | 5,78 | 5,69 | 5,78 | 00:00:00 | | 2004-10-12 | 5,70 | 10.000 | 5,78 | 5,69 | 5,69 | 00:00:00 | | 2004-10-13 | 5,77 | 14.800 | 5,77 | 5,69 | 5,70 | 00:00:00 | | 2004-10-14 | 5,80 | 9.200 | 5,80 | 5,73 | 5,75 | 00:00:00 | | 2004-10-15 | 5,70 | 11.900 | 5,79 | 5,70 | 5,79 | 00:00:00 | | 2004-10-18 | 5,72 | 10.500 | 5,75 | 5,68 | 5,70 | 00:00:00 | | 2004-10-19 | 5,72 | 7.800 | 5,77 | 5,72 | 5,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
