|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-10 | 6,30 | 62.700 | 6,32 | 6,27 | 6,32 | 00:00:00 | | 2006-01-11 | 6,36 | 315.100 | 6,38 | 6,32 | 6,33 | 00:00:00 | | 2006-01-12 | 6,32 | 21.700 | 6,35 | 6,29 | 6,35 | 00:00:00 | | 2006-01-13 | 6,27 | 26.700 | 6,30 | 6,26 | 6,26 | 00:00:00 | | 2006-01-16 | 6,34 | 26.900 | 6,34 | 6,27 | 6,27 | 00:00:00 | | 2006-01-17 | 6,35 | 43.600 | 6,35 | 6,31 | 6,34 | 00:00:00 | | 2006-01-18 | 6,35 | 96.800 | 6,37 | 6,32 | 6,37 | 00:00:00 | | 2006-01-19 | 6,35 | 125.000 | 6,35 | 6,34 | 6,35 | 00:00:00 | | 2006-01-20 | 6,38 | 19.400 | 6,38 | 6,34 | 6,37 | 00:00:00 | | 2006-01-23 | 6,30 | 52.300 | 6,38 | 6,28 | 6,38 | 00:00:00 | | 2006-01-24 | 6,29 | 89.600 | 6,31 | 6,28 | 6,30 | 00:00:00 | | 2006-01-25 | 6,28 | 21.000 | 6,34 | 6,28 | 6,34 | 00:00:00 | | 2006-01-26 | 6,26 | 61.600 | 6,32 | 6,26 | 6,32 | 00:00:00 | | 2006-01-27 | 6,24 | 73.200 | 6,29 | 6,23 | 6,26 | 00:00:00 | | 2006-01-30 | 6,28 | 12.700 | 6,28 | 6,22 | 6,25 | 00:00:00 | | 2006-01-31 | 6,26 | 16.300 | 6,30 | 6,25 | 6,29 | 00:00:00 | | 2006-02-01 | 6,29 | 8.300 | 6,29 | 6,24 | 6,29 | 00:00:00 | | 2006-02-02 | 6,31 | 49.200 | 6,31 | 6,29 | 6,30 | 00:00:00 | | 2006-02-03 | 6,33 | 23.800 | 6,33 | 6,30 | 6,30 | 00:00:00 | | 2006-02-06 | 6,41 | 37.300 | 6,41 | 6,32 | 6,32 | 00:00:00 | | 2006-02-07 | 6,37 | 69.000 | 6,40 | 6,34 | 6,40 | 00:00:00 | | 2006-02-08 | 6,57 | 396.800 | 6,75 | 6,39 | 6,39 | 00:00:00 | | 2006-02-09 | 6,56 | 131.600 | 6,69 | 6,56 | 6,69 | 00:00:00 | | 2006-02-10 | 6,51 | 78.300 | 6,60 | 6,50 | 6,57 | 00:00:00 | | 2006-02-13 | 6,62 | 129.100 | 6,64 | 6,52 | 6,55 | 00:00:00 | | 2006-02-14 | 6,66 | 94.500 | 6,68 | 6,63 | 6,63 | 00:00:00 | | 2006-02-15 | 6,49 | 362.800 | 6,68 | 6,49 | 6,68 | 00:00:00 | | 2006-02-16 | 6,48 | 119.600 | 6,54 | 6,47 | 6,54 | 00:00:00 | | 2006-02-17 | 6,49 | 115.000 | 6,50 | 6,45 | 6,50 | 00:00:00 | | 2006-02-20 | 6,39 | 72.700 | 6,49 | 6,39 | 6,49 | 00:00:00 | | 2006-02-21 | 6,41 | 67.400 | 6,41 | 6,38 | 6,39 | 00:00:00 | | 2006-02-22 | 6,43 | 101.300 | 6,45 | 6,41 | 6,45 | 00:00:00 | | 2006-02-23 | 6,39 | 95.400 | 6,48 | 6,39 | 6,43 | 00:00:00 | | 2006-02-24 | 6,49 | 139.900 | 6,50 | 6,40 | 6,42 | 00:00:00 | | 2006-02-27 | 6,51 | 29.600 | 6,52 | 6,50 | 6,50 | 00:00:00 | | 2006-02-28 | 6,50 | 14.900 | 6,51 | 6,50 | 6,51 | 00:00:00 | | 2006-03-01 | 6,51 | 50.300 | 6,52 | 6,49 | 6,50 | 00:00:00 | | 2006-03-02 | 6,57 | 275.700 | 6,67 | 6,53 | 6,57 | 00:00:00 | | 2006-03-03 | 6,58 | 113.600 | 6,61 | 6,55 | 6,57 | 00:00:00 | | 2006-03-06 | 6,66 | 209.800 | 6,66 | 6,59 | 6,60 | 00:00:00 | | 2006-03-07 | 6,66 | 60.700 | 6,66 | 6,60 | 6,66 | 00:00:00 | | 2006-03-08 | 6,63 | 16.000 | 6,66 | 6,60 | 6,64 | 00:00:00 | | 2006-03-09 | 6,63 | 45.400 | 6,65 | 6,54 | 6,65 | 00:00:00 | | 2006-03-10 | 6,57 | 36.800 | 6,65 | 6,57 | 6,58 | 00:00:00 | | 2006-03-13 | 6,62 | 29.500 | 6,65 | 6,58 | 6,64 | 00:00:00 | | 2006-03-14 | 6,60 | 25.300 | 6,60 | 6,56 | 6,58 | 00:00:00 | | 2006-03-15 | 6,61 | 49.600 | 6,63 | 6,57 | 6,60 | 00:00:00 | | 2006-03-16 | 6,71 | 156.500 | 6,77 | 6,62 | 6,64 | 00:00:00 | | 2006-03-17 | 6,71 | 32.600 | 6,71 | 6,65 | 6,70 | 00:00:00 | | 2006-03-20 | 6,78 | 50.600 | 6,84 | 6,75 | 6,80 | 00:00:00 | | 2006-03-21 | 6,84 | 66.700 | 6,84 | 6,78 | 6,80 | 00:00:00 | | 2006-03-22 | 6,89 | 77.500 | 6,89 | 6,83 | 6,84 | 00:00:00 | | 2006-03-23 | 7,00 | 178.100 | 7,14 | 6,87 | 6,87 | 00:00:00 | | 2006-03-24 | 7,11 | 101.600 | 7,18 | 7,02 | 7,03 | 00:00:00 | | 2006-03-27 | 7,10 | 23.300 | 7,11 | 7,05 | 7,11 | 00:00:00 | | 2006-03-28 | 7,05 | 59.500 | 7,09 | 7,01 | 7,09 | 00:00:00 | | 2006-03-29 | 7,08 | 64.300 | 7,08 | 7,02 | 7,05 | 00:00:00 | | 2006-03-30 | 7,10 | 67.200 | 7,12 | 7,05 | 7,08 | 00:00:00 | | 2006-03-31 | 7,14 | 28.500 | 7,15 | 7,11 | 7,12 | 00:00:00 | | 2006-04-03 | 7,24 | 58.800 | 7,25 | 7,13 | 7,13 | 00:00:00 | | 2006-04-04 | 7,20 | 39.100 | 7,20 | 7,14 | 7,14 | 00:00:00 | | 2006-04-05 | 7,22 | 54.700 | 7,22 | 7,16 | 7,16 | 00:00:00 | | 2006-04-06 | 7,23 | 78.300 | 7,29 | 7,22 | 7,25 | 00:00:00 | | 2006-04-07 | 7,25 | 44.600 | 7,26 | 7,22 | 7,22 | 00:00:00 | | 2006-04-10 | 7,27 | 68.100 | 7,27 | 7,18 | 7,25 | 00:00:00 | | 2006-04-11 | 7,21 | 38.300 | 7,25 | 7,20 | 7,24 | 00:00:00 | | 2006-04-12 | 7,25 | 20.300 | 7,25 | 7,20 | 7,20 | 00:00:00 | | 2006-04-13 | 7,20 | 13.700 | 7,25 | 7,20 | 7,24 | 00:00:00 | | 2006-04-14 | 7,20 | 0 | 7,20 | 7,20 | 7,20 | 00:00:00 | | 2006-04-17 | 7,20 | 0 | 7,20 | 7,20 | 7,20 | 00:00:00 | | 2006-04-18 | 7,10 | 48.600 | 7,16 | 7,05 | 7,10 | 00:00:00 | | 2006-04-19 | 7,09 | 44.800 | 7,19 | 7,01 | 7,05 | 00:00:00 | | 2006-04-20 | 7,03 | 35.800 | 7,07 | 7,00 | 7,05 | 00:00:00 | | 2006-04-21 | 7,15 | 148.800 | 7,15 | 7,01 | 7,04 | 00:00:00 | | 2006-04-24 | 7,18 | 49.200 | 7,20 | 7,15 | 7,18 | 00:00:00 | | 2006-04-25 | 7,20 | 26.500 | 7,24 | 7,19 | 7,19 | 00:00:00 | | 2006-04-26 | 7,20 | 45.700 | 7,24 | 7,18 | 7,21 | 00:00:00 | | 2006-04-27 | 7,19 | 66.200 | 7,21 | 7,17 | 7,21 | 00:00:00 | | 2006-04-28 | 7,09 | 28.500 | 7,19 | 7,09 | 7,19 | 00:00:00 | | 2006-05-01 | 7,09 | 0 | 7,09 | 7,09 | 7,09 | 00:00:00 | | 2006-05-02 | 6,96 | 42.100 | 7,05 | 6,95 | 7,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
