|
 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 | | 2005-05-31 | 5,95 | 25.100 | 5,95 | 5,85 | 5,90 | 00:00:00 | | 2005-06-01 | 5,90 | 37.300 | 5,93 | 5,85 | 5,85 | 00:00:00 | | 2005-06-02 | 5,84 | 27.900 | 5,93 | 5,84 | 5,90 | 00:00:00 | | 2005-06-03 | 5,66 | 0 | 5,82 | 5,66 | 5,79 | 00:00:00 | | 2005-06-06 | 5,56 | 79.100 | 5,70 | 5,51 | 5,70 | 00:00:00 | | 2005-06-07 | 5,60 | 23.000 | 5,62 | 5,56 | 5,56 | 00:00:00 | | 2005-06-08 | 5,50 | 116.000 | 5,54 | 5,45 | 5,54 | 00:00:00 | | 2005-06-09 | 5,45 | 73.600 | 5,46 | 5,45 | 5,45 | 00:00:00 | | 2005-06-10 | 5,55 | 25.400 | 5,55 | 5,48 | 5,48 | 00:00:00 | | 2005-06-13 | 5,68 | 19.900 | 5,68 | 5,50 | 5,50 | 00:00:00 | | 2005-06-14 | 5,70 | 38.500 | 5,72 | 5,62 | 5,63 | 00:00:00 | | 2005-06-15 | 5,76 | 23.800 | 5,76 | 5,66 | 5,66 | 00:00:00 | | 2005-06-16 | 5,83 | 15.400 | 5,83 | 5,80 | 5,80 | 00:00:00 | | 2005-06-17 | 5,80 | 35.800 | 5,86 | 5,75 | 5,83 | 00:00:00 | | 2005-06-20 | 5,83 | 11.200 | 5,85 | 5,78 | 5,85 | 00:00:00 | | 2005-06-21 | 5,74 | 47.800 | 5,75 | 5,70 | 5,75 | 00:00:00 | | 2005-06-22 | 5,76 | 12.300 | 5,76 | 5,70 | 5,70 | 00:00:00 | | 2005-06-23 | 5,78 | 18.400 | 5,79 | 5,75 | 5,77 | 00:00:00 | | 2005-06-24 | 5,76 | 14.000 | 5,76 | 5,73 | 5,75 | 00:00:00 | | 2005-06-27 | 5,73 | 15.300 | 5,76 | 5,70 | 5,76 | 00:00:00 | | 2005-06-28 | 5,72 | 3.500 | 5,76 | 5,69 | 5,76 | 00:00:00 | | 2005-06-29 | 5,74 | 5.700 | 5,75 | 5,71 | 5,75 | 00:00:00 | | 2005-06-30 | 5,68 | 45.100 | 5,73 | 5,68 | 5,70 | 00:00:00 | | 2005-07-01 | 5,75 | 22.900 | 5,75 | 5,70 | 5,70 | 00:00:00 | | 2005-07-04 | 5,74 | 14.700 | 5,75 | 5,73 | 5,75 | 00:00:00 | | 2005-07-05 | 5,71 | 18.300 | 5,71 | 5,70 | 5,70 | 00:00:00 | | 2005-07-06 | 5,68 | 16.600 | 5,69 | 5,66 | 5,66 | 00:00:00 | | 2005-07-07 | 5,65 | 24.900 | 5,67 | 5,63 | 5,63 | 00:00:00 | | 2005-07-08 | 5,75 | 156.100 | 5,75 | 5,65 | 5,69 | 00:00:00 | | 2005-07-11 | 5,91 | 64.100 | 5,91 | 5,65 | 5,65 | 00:00:00 | | 2005-07-12 | 5,88 | 525.100 | 5,93 | 5,70 | 5,80 | 00:00:00 | | 2005-07-13 | 5,90 | 28.200 | 5,93 | 5,87 | 5,91 | 00:00:00 | | 2005-07-14 | 5,88 | 16.800 | 5,88 | 5,80 | 5,80 | 00:00:00 | | 2005-07-15 | 5,89 | 14.000 | 5,90 | 5,89 | 5,90 | 00:00:00 | | 2005-07-18 | 5,86 | 22.400 | 5,88 | 5,85 | 5,85 | 00:00:00 | | 2005-07-19 | 5,88 | 3.300 | 5,88 | 5,83 | 5,87 | 00:00:00 | | 2005-07-20 | 5,88 | 1.000 | 5,89 | 5,88 | 5,88 | 00:00:00 | | 2005-07-21 | 5,89 | 18.600 | 5,89 | 5,88 | 5,89 | 00:00:00 | | 2005-07-22 | 5,88 | 6.100 | 5,90 | 5,88 | 5,90 | 00:00:00 | | 2005-07-25 | 5,89 | 1.400 | 5,89 | 5,84 | 5,84 | 00:00:00 | | 2005-07-26 | 5,88 | 4.200 | 5,90 | 5,80 | 5,80 | 00:00:00 | | 2005-07-27 | 5,90 | 17.900 | 5,90 | 5,88 | 5,88 | 00:00:00 | | 2005-07-28 | 6,04 | 53.400 | 6,04 | 5,89 | 5,94 | 00:00:00 | | 2005-07-29 | 5,90 | 169.600 | 6,05 | 5,88 | 6,05 | 00:00:00 | | 2005-08-01 | 6,12 | 395.100 | 6,15 | 6,02 | 6,05 | 00:00:00 | | 2005-08-02 | 6,12 | 80.900 | 6,14 | 6,09 | 6,14 | 00:00:00 | | 2005-08-03 | 6,10 | 53.600 | 6,10 | 6,07 | 6,09 | 00:00:00 | | 2005-08-04 | 6,10 | 16.100 | 6,10 | 6,08 | 6,09 | 00:00:00 | | 2005-08-05 | 6,07 | 37.200 | 6,09 | 6,07 | 6,08 | 00:00:00 | | 2005-08-08 | 6,05 | 16.500 | 6,08 | 6,05 | 6,07 | 00:00:00 | | 2005-08-09 | 6,03 | 3.100 | 6,06 | 6,02 | 6,05 | 00:00:00 | | 2005-08-10 | 6,03 | 8.900 | 6,03 | 6,01 | 6,01 | 00:00:00 | | 2005-08-11 | 6,00 | 28.900 | 6,01 | 5,98 | 6,00 | 00:00:00 | | 2005-08-12 | 6,02 | 23.200 | 6,02 | 5,97 | 6,00 | 00:00:00 | | 2005-08-15 | 6,07 | 1.500 | 6,07 | 5,99 | 5,99 | 00:00:00 | | 2005-08-16 | 6,07 | 19.000 | 6,09 | 6,05 | 6,07 | 00:00:00 | | 2005-08-17 | 6,10 | 20.900 | 6,10 | 6,05 | 6,06 | 00:00:00 | | 2005-08-18 | 6,09 | 4.400 | 6,10 | 6,05 | 6,05 | 00:00:00 | | 2005-08-19 | 6,09 | 4.300 | 6,09 | 6,08 | 6,08 | 00:00:00 | | 2005-08-22 | 6,10 | 18.600 | 6,12 | 6,08 | 6,09 | 00:00:00 | | 2005-08-23 | 6,10 | 101.700 | 6,11 | 6,03 | 6,03 | 00:00:00 | | 2005-08-24 | 6,10 | 177.800 | 6,11 | 6,10 | 6,10 | 00:00:00 | | 2005-08-25 | 6,10 | 120.100 | 6,12 | 6,10 | 6,10 | 00:00:00 | | 2005-08-26 | 6,11 | 4.600 | 6,11 | 6,09 | 6,10 | 00:00:00 | | 2005-08-29 | 6,10 | 132.400 | 6,10 | 6,09 | 6,10 | 00:00:00 | | 2005-08-30 | 6,10 | 8.700 | 6,10 | 6,09 | 6,10 | 00:00:00 | | 2005-08-31 | 6,13 | 13.100 | 6,13 | 6,09 | 6,09 | 00:00:00 | | 2005-09-01 | 6,13 | 19.100 | 6,13 | 6,09 | 6,09 | 00:00:00 | | 2005-09-02 | 6,12 | 108.700 | 6,13 | 6,11 | 6,13 | 00:00:00 | | 2005-09-05 | 6,15 | 66.100 | 6,15 | 6,12 | 6,13 | 00:00:00 | | 2005-09-06 | 6,14 | 7.900 | 6,15 | 6,10 | 6,15 | 00:00:00 | | 2005-09-07 | 6,17 | 78.600 | 6,17 | 6,10 | 6,10 | 00:00:00 | | 2005-09-08 | 6,13 | 63.200 | 6,16 | 6,12 | 6,16 | 00:00:00 | | 2005-09-09 | 6,13 | 106.200 | 6,18 | 6,10 | 6,11 | 00:00:00 | | 2005-09-12 | 6,16 | 49.800 | 6,18 | 6,13 | 6,13 | 00:00:00 | | 2005-09-13 | 6,17 | 6.400 | 6,18 | 6,16 | 6,16 | 00:00:00 | | 2005-09-14 | 6,16 | 12.000 | 6,18 | 6,14 | 6,18 | 00:00:00 | | 2005-09-15 | 6,16 | 7.200 | 6,18 | 6,14 | 6,14 | 00:00:00 | | 2005-09-16 | 6,23 | 45.700 | 6,23 | 6,18 | 6,19 | 00:00:00 | | 2005-09-19 | 6,24 | 14.800 | 6,24 | 6,21 | 6,23 | 00:00:00 | | 2005-09-20 | 6,22 | 7.300 | 6,24 | 6,22 | 6,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
