|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-13 | 3,20 | 50.400 | 3,20 | 3,08 | 3,14 | 00:00:00 | | 2008-03-14 | 3,12 | 48.300 | 3,20 | 3,12 | 3,15 | 00:00:00 | | 2008-03-17 | 3,05 | 25.773 | 3,09 | 2,99 | 3,09 | 00:00:00 | | 2008-03-18 | 3,10 | 24.100 | 3,11 | 3,05 | 3,05 | 00:00:00 | | 2008-03-19 | 3,11 | 165.300 | 3,18 | 3,11 | 3,12 | 00:00:00 | | 2008-03-20 | 3,16 | 102.100 | 3,16 | 3,10 | 3,10 | 00:00:00 | | 2008-03-25 | 3,20 | 44.700 | 3,27 | 3,10 | 3,16 | 00:00:00 | | 2008-03-26 | 3,22 | 5.400 | 3,24 | 3,17 | 3,24 | 00:00:00 | | 2008-03-27 | 3,27 | 37.900 | 3,27 | 3,16 | 3,16 | 00:00:00 | | 2008-03-28 | 3,38 | 47.500 | 3,38 | 3,23 | 3,23 | 00:00:00 | | 2008-03-31 | 3,16 | 172.900 | 3,48 | 3,16 | 3,40 | 00:00:00 | | 2008-04-01 | 3,40 | 229.000 | 3,41 | 3,30 | 3,30 | 00:00:00 | | 2008-04-02 | 3,45 | 119.300 | 3,51 | 3,40 | 3,41 | 00:00:00 | | 2008-04-03 | 3,48 | 130.100 | 3,55 | 3,46 | 3,46 | 00:00:00 | | 2008-04-04 | 3,56 | 420.100 | 3,56 | 3,48 | 3,51 | 00:00:00 | | 2008-04-07 | 3,62 | 180.000 | 3,73 | 3,52 | 3,57 | 00:00:00 | | 2008-04-08 | 3,71 | 336.600 | 3,77 | 3,62 | 3,62 | 00:00:00 | | 2008-04-09 | 3,94 | 401.800 | 3,95 | 3,72 | 3,72 | 00:00:00 | | 2008-04-10 | 3,94 | 127.600 | 4,10 | 3,94 | 3,95 | 00:00:00 | | 2008-04-11 | 4,10 | 596.300 | 4,19 | 4,04 | 4,05 | 00:00:00 | | 2008-04-14 | 4,20 | 60.900 | 4,20 | 4,05 | 4,09 | 00:00:00 | | 2008-04-15 | 4,35 | 226.000 | 4,41 | 4,11 | 4,11 | 00:00:00 | | 2008-04-16 | 4,37 | 271.500 | 4,40 | 4,26 | 4,30 | 00:00:00 | | 2008-04-17 | 4,38 | 52.900 | 4,42 | 4,32 | 4,35 | 00:00:00 | | 2008-04-18 | 4,39 | 62.400 | 4,40 | 4,35 | 4,35 | 00:00:00 | | 2008-04-21 | 4,50 | 85.600 | 4,50 | 4,30 | 4,35 | 00:00:00 | | 2008-04-22 | 4,50 | 660.900 | 4,50 | 4,41 | 4,46 | 00:00:00 | | 2008-04-23 | 4,58 | 367.900 | 4,59 | 4,45 | 4,50 | 00:00:00 | | 2008-04-24 | 4,50 | 61.600 | 4,50 | 4,43 | 4,43 | 00:00:00 | | 2008-04-25 | 4,50 | 19.700 | 4,51 | 4,48 | 4,49 | 00:00:00 | | 2008-04-28 | 4,45 | 27.600 | 4,48 | 4,44 | 4,44 | 00:00:00 | | 2008-04-29 | 4,43 | 59.600 | 4,45 | 4,37 | 4,45 | 00:00:00 | | 2008-04-30 | 4,60 | 366.500 | 4,60 | 4,30 | 4,35 | 00:00:00 | | 2008-05-02 | 4,67 | 67.200 | 4,67 | 4,56 | 4,60 | 00:00:00 | | 2008-05-05 | 4,76 | 48.700 | 4,76 | 4,60 | 4,61 | 00:00:00 | | 2008-05-06 | 4,79 | 112.400 | 4,85 | 4,69 | 4,76 | 00:00:00 | | 2008-05-07 | 4,69 | 106.500 | 4,80 | 4,64 | 4,80 | 00:00:00 | | 2008-05-08 | 4,58 | 36.400 | 4,66 | 4,56 | 4,66 | 00:00:00 | | 2008-05-09 | 4,46 | 286.100 | 4,60 | 4,45 | 4,58 | 00:00:00 | | 2008-05-12 | 4,37 | 83.100 | 4,45 | 4,33 | 4,45 | 00:00:00 | | 2008-05-13 | 4,47 | 181.100 | 4,47 | 4,25 | 4,40 | 00:00:00 | | 2008-05-14 | 4,48 | 48.400 | 4,50 | 4,47 | 4,48 | 00:00:00 | | 2008-05-15 | 4,46 | 65.900 | 4,54 | 4,37 | 4,54 | 00:00:00 | | 2008-05-16 | 4,55 | 49.200 | 4,55 | 4,43 | 4,48 | 00:00:00 | | 2008-05-19 | 4,58 | 36.100 | 4,58 | 4,40 | 4,40 | 00:00:00 | | 2008-05-20 | 4,53 | 19.800 | 4,58 | 4,46 | 4,54 | 00:00:00 | | 2008-05-21 | 4,52 | 66.900 | 4,60 | 4,49 | 4,57 | 00:00:00 | | 2008-05-22 | 4,46 | 5.900 | 4,55 | 4,43 | 4,55 | 00:00:00 | | 2008-05-23 | 4,27 | 142.900 | 4,54 | 4,25 | 4,44 | 00:00:00 | | 2008-05-26 | 4,28 | 26.700 | 4,31 | 4,25 | 4,25 | 00:00:00 | | 2008-05-27 | 4,25 | 47.000 | 4,37 | 4,20 | 4,29 | 00:00:00 | | 2008-05-28 | 4,29 | 299.300 | 4,30 | 4,15 | 4,29 | 00:00:00 | | 2008-05-29 | 4,32 | 104.500 | 4,41 | 4,30 | 4,30 | 00:00:00 | | 2008-05-30 | 4,41 | 40.100 | 4,41 | 4,35 | 4,38 | 00:00:00 | | 2008-06-02 | 4,44 | 462.800 | 4,54 | 4,35 | 4,47 | 00:00:00 | | 2008-06-03 | 4,51 | 149.100 | 4,51 | 4,22 | 4,22 | 00:00:00 | | 2008-06-04 | 4,55 | 64.700 | 4,60 | 4,51 | 4,52 | 00:00:00 | | 2008-06-05 | 4,59 | 88.700 | 4,75 | 4,54 | 4,54 | 00:00:00 | | 2008-06-06 | 4,71 | 145.600 | 4,72 | 4,63 | 4,63 | 00:00:00 | | 2008-06-09 | 4,66 | 164.951 | 4,71 | 4,50 | 4,50 | 00:00:00 | | 2008-06-10 | 4,63 | 20.000 | 4,66 | 4,53 | 4,66 | 00:00:00 | | 2008-06-11 | 4,67 | 40.400 | 4,67 | 4,57 | 4,63 | 00:00:00 | | 2008-06-12 | 4,60 | 24.300 | 4,67 | 4,51 | 4,51 | 00:00:00 | | 2008-06-13 | 4,59 | 30.300 | 4,59 | 4,43 | 4,52 | 00:00:00 | | 2008-06-16 | 4,66 | 25.600 | 4,66 | 4,54 | 4,54 | 00:00:00 | | 2008-06-17 | 4,70 | 186.200 | 4,70 | 4,53 | 4,64 | 00:00:00 | | 2008-06-18 | 4,62 | 65.200 | 4,70 | 4,60 | 4,69 | 00:00:00 | | 2008-06-19 | 4,50 | 259.500 | 4,61 | 4,44 | 4,44 | 00:00:00 | | 2008-06-20 | 4,31 | 108.600 | 4,61 | 4,31 | 4,50 | 00:00:00 | | 2008-06-23 | 4,37 | 127.600 | 4,54 | 4,37 | 4,46 | 00:00:00 | | 2008-06-24 | 4,27 | 101.400 | 4,58 | 4,27 | 4,50 | 00:00:00 | | 2008-06-25 | 4,35 | 15.200 | 4,43 | 4,33 | 4,36 | 00:00:00 | | 2008-06-26 | 4,36 | 20.000 | 4,42 | 4,33 | 4,40 | 00:00:00 | | 2008-06-27 | 4,31 | 34.900 | 4,39 | 4,31 | 4,36 | 00:00:00 | | 2008-06-30 | 4,20 | 65.200 | 4,32 | 4,20 | 4,25 | 00:00:00 | | 2008-07-01 | 3,76 | 151.600 | 4,28 | 3,63 | 4,20 | 00:00:00 | | 2008-07-02 | 3,80 | 93.000 | 4,00 | 3,63 | 3,63 | 00:00:00 | | 2008-07-03 | 3,80 | 246.700 | 4,00 | 3,79 | 3,80 | 00:00:00 | | 2008-07-04 | 3,78 | 47.900 | 3,92 | 3,78 | 3,92 | 00:00:00 | | 2008-07-07 | 3,60 | 25.400 | 3,94 | 3,60 | 3,94 | 00:00:00 | | 2008-07-08 | 3,74 | 83.300 | 3,77 | 3,60 | 3,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
