|
 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 2020-09-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-19 | 5,72 | 7.800 | 5,77 | 5,72 | 5,75 | 00:00:00 | | 2004-10-20 | 5,70 | 12.500 | 5,77 | 5,65 | 5,77 | 00:00:00 | | 2004-10-21 | 5,70 | 29.400 | 5,74 | 5,65 | 5,74 | 00:00:00 | | 2004-10-22 | 5,74 | 11.200 | 5,75 | 5,67 | 5,75 | 00:00:00 | | 2004-10-25 | 5,70 | 1.300 | 5,70 | 5,70 | 5,70 | 00:00:00 | | 2004-10-26 | 5,68 | 2.600 | 5,68 | 5,68 | 5,68 | 00:00:00 | | 2004-10-27 | 5,68 | 5.400 | 5,70 | 5,68 | 5,70 | 00:00:00 | | 2004-10-28 | 5,70 | 13.700 | 5,74 | 5,68 | 5,68 | 00:00:00 | | 2004-10-29 | 5,74 | 12.600 | 5,74 | 5,65 | 5,70 | 00:00:00 | | 2004-11-01 | 5,89 | 6.200 | 5,89 | 5,77 | 5,77 | 00:00:00 | | 2004-11-02 | 5,99 | 22.500 | 5,99 | 5,80 | 5,83 | 00:00:00 | | 2004-11-03 | 6,05 | 28.200 | 6,05 | 5,91 | 5,99 | 00:00:00 | | 2004-11-04 | 6,12 | 19.400 | 6,12 | 6,03 | 6,05 | 00:00:00 | | 2004-11-05 | 6,29 | 33.400 | 6,29 | 6,12 | 6,12 | 00:00:00 | | 2004-11-08 | 6,30 | 53.200 | 6,33 | 6,23 | 6,30 | 00:00:00 | | 2004-11-09 | 6,29 | 30.700 | 6,32 | 6,29 | 6,32 | 00:00:00 | | 2004-11-10 | 6,26 | 18.400 | 6,29 | 6,26 | 6,29 | 00:00:00 | | 2004-11-11 | 6,23 | 35.100 | 6,26 | 6,20 | 6,26 | 00:00:00 | | 2004-11-12 | 6,18 | 12.000 | 6,23 | 6,18 | 6,19 | 00:00:00 | | 2004-11-15 | 6,13 | 17.600 | 6,14 | 6,02 | 6,02 | 00:00:00 | | 2004-11-16 | 6,16 | 16.400 | 6,16 | 6,10 | 6,10 | 00:00:00 | | 2004-11-17 | 6,12 | 73.600 | 6,16 | 5,90 | 6,13 | 00:00:00 | | 2004-11-18 | 6,12 | 28.600 | 6,12 | 6,09 | 6,10 | 00:00:00 | | 2004-11-19 | 6,10 | 25.600 | 6,12 | 6,10 | 6,10 | 00:00:00 | | 2004-11-22 | 6,11 | 25.100 | 6,12 | 6,08 | 6,12 | 00:00:00 | | 2004-11-23 | 6,16 | 79.200 | 6,17 | 6,10 | 6,12 | 00:00:00 | | 2004-11-24 | 6,14 | 52.700 | 6,25 | 6,14 | 6,20 | 00:00:00 | | 2004-11-25 | 6,14 | 36.500 | 6,19 | 6,09 | 6,09 | 00:00:00 | | 2004-11-26 | 6,12 | 60.100 | 6,13 | 6,11 | 6,11 | 00:00:00 | | 2004-11-29 | 6,08 | 37.900 | 6,11 | 6,07 | 6,11 | 00:00:00 | | 2004-11-30 | 6,05 | 27.900 | 6,12 | 6,04 | 6,12 | 00:00:00 | | 2004-12-01 | 6,02 | 10.800 | 6,05 | 5,96 | 6,05 | 00:00:00 | | 2004-12-02 | 6,06 | 14.600 | 6,06 | 6,04 | 6,05 | 00:00:00 | | 2004-12-03 | 6,06 | 3.500 | 6,06 | 6,05 | 6,05 | 00:00:00 | | 2004-12-06 | 6,08 | 3.800 | 6,10 | 6,07 | 6,10 | 00:00:00 | | 2004-12-07 | 6,06 | 21.400 | 6,10 | 6,06 | 6,10 | 00:00:00 | | 2004-12-08 | 6,09 | 4.300 | 6,09 | 6,05 | 6,06 | 00:00:00 | | 2004-12-09 | 6,04 | 26.400 | 6,08 | 6,03 | 6,08 | 00:00:00 | | 2004-12-10 | 6,00 | 15.400 | 6,01 | 6,00 | 6,01 | 00:00:00 | | 2004-12-13 | 5,95 | 8.700 | 6,00 | 5,95 | 5,99 | 00:00:00 | | 2004-12-14 | 5,94 | 40.900 | 5,97 | 5,92 | 5,97 | 00:00:00 | | 2004-12-15 | 6,12 | 101.700 | 6,15 | 6,09 | 6,10 | 00:00:00 | | 2004-12-16 | 6,12 | 81.100 | 6,23 | 6,12 | 6,20 | 00:00:00 | | 2004-12-17 | 6,09 | 22.000 | 6,14 | 6,08 | 6,12 | 00:00:00 | | 2004-12-20 | 6,09 | 6.200 | 6,10 | 6,08 | 6,08 | 00:00:00 | | 2004-12-21 | 6,09 | 9.400 | 6,10 | 6,08 | 6,08 | 00:00:00 | | 2004-12-22 | 6,07 | 26.700 | 6,07 | 6,04 | 6,05 | 00:00:00 | | 2004-12-23 | 6,08 | 8.800 | 6,08 | 6,04 | 6,04 | 00:00:00 | | 2004-12-24 | 6,09 | 4.300 | 6,10 | 6,06 | 6,06 | 00:00:00 | | 2004-12-27 | 6,24 | 48.100 | 6,25 | 6,08 | 6,08 | 00:00:00 | | 2004-12-28 | 6,20 | 54.300 | 6,25 | 6,14 | 6,24 | 00:00:00 | | 2004-12-29 | 6,24 | 28.100 | 6,24 | 6,16 | 6,16 | 00:00:00 | | 2004-12-30 | 6,30 | 134.400 | 6,41 | 6,25 | 6,26 | 00:00:00 | | 2004-12-31 | 6,27 | 18.600 | 6,30 | 6,23 | 6,30 | 00:00:00 | | 2005-01-03 | 6,27 | 37.800 | 6,35 | 6,27 | 6,35 | 00:00:00 | | 2005-01-04 | 6,21 | 29.100 | 6,23 | 6,17 | 6,17 | 00:00:00 | | 2005-01-05 | 6,16 | 15.900 | 6,21 | 6,15 | 6,21 | 00:00:00 | | 2005-01-06 | 6,18 | 25.000 | 6,20 | 6,13 | 6,20 | 00:00:00 | | 2005-01-07 | 6,15 | 17.600 | 6,19 | 6,14 | 6,14 | 00:00:00 | | 2005-01-10 | 6,08 | 16.600 | 6,17 | 6,08 | 6,15 | 00:00:00 | | 2005-01-11 | 6,07 | 5.600 | 6,09 | 6,07 | 6,07 | 00:00:00 | | 2005-01-12 | 6,10 | 11.000 | 6,11 | 6,06 | 6,07 | 00:00:00 | | 2005-01-13 | 6,16 | 9.600 | 6,18 | 6,09 | 6,09 | 00:00:00 | | 2005-01-14 | 6,16 | 1.300 | 6,18 | 6,16 | 6,18 | 00:00:00 | | 2005-01-17 | 6,12 | 6.000 | 6,15 | 6,09 | 6,09 | 00:00:00 | | 2005-01-18 | 6,12 | 12.400 | 6,12 | 6,10 | 6,11 | 00:00:00 | | 2005-01-19 | 6,10 | 24.000 | 6,12 | 6,10 | 6,12 | 00:00:00 | | 2005-01-20 | 6,10 | 9.300 | 6,11 | 6,10 | 6,11 | 00:00:00 | | 2005-01-21 | 6,13 | 18.100 | 6,13 | 6,10 | 6,10 | 00:00:00 | | 2005-01-24 | 6,10 | 18.400 | 6,16 | 6,06 | 6,16 | 00:00:00 | | 2005-01-25 | 6,12 | 18.100 | 6,13 | 6,04 | 6,12 | 00:00:00 | | 2005-01-26 | 6,16 | 21.200 | 6,20 | 6,12 | 6,12 | 00:00:00 | | 2005-01-27 | 6,11 | 15.400 | 6,16 | 6,07 | 6,14 | 00:00:00 | | 2005-01-28 | 6,13 | 8.600 | 6,13 | 6,11 | 6,11 | 00:00:00 | | 2005-01-31 | 6,13 | 9.900 | 6,15 | 6,11 | 6,12 | 00:00:00 | | 2005-02-01 | 6,16 | 7.000 | 6,16 | 6,14 | 6,16 | 00:00:00 | | 2005-02-02 | 6,16 | 6.800 | 6,16 | 6,14 | 6,16 | 00:00:00 | | 2005-02-03 | 6,15 | 10.300 | 6,16 | 6,10 | 6,16 | 00:00:00 | | 2005-02-04 | 6,16 | 6.100 | 6,16 | 6,11 | 6,15 | 00:00:00 | | 2005-02-07 | 6,14 | 10.400 | 6,15 | 6,12 | 6,12 | 00:00:00 | | 2005-02-08 | 6,13 | 6.200 | 6,14 | 6,13 | 6,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
