|
 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 | | 2008-10-28 | 4,38 | 17.400 | 4,49 | 4,29 | 4,43 | 00:00:00 | | 2008-10-29 | 4,57 | 28.100 | 4,57 | 4,31 | 4,45 | 00:00:00 | | 2008-10-30 | 4,52 | 15.700 | 4,54 | 4,35 | 4,35 | 00:00:00 | | 2008-10-31 | 4,54 | 60.000 | 4,54 | 4,42 | 4,44 | 00:00:00 | | 2008-11-03 | 4,49 | 58.400 | 4,50 | 4,34 | 4,39 | 00:00:00 | | 2008-11-04 | 4,40 | 8.600 | 4,47 | 4,39 | 4,40 | 00:00:00 | | 2008-11-05 | 4,07 | 35.300 | 4,38 | 4,07 | 4,35 | 00:00:00 | | 2008-11-06 | 4,25 | 106.400 | 4,27 | 4,00 | 4,03 | 00:00:00 | | 2008-11-07 | 4,49 | 94.000 | 4,49 | 4,19 | 4,28 | 00:00:00 | | 2008-11-10 | 4,60 | 73.700 | 4,60 | 4,39 | 4,41 | 00:00:00 | | 2008-11-11 | 4,54 | 16.200 | 4,54 | 4,40 | 4,46 | 00:00:00 | | 2008-11-12 | 4,48 | 12.800 | 4,50 | 4,45 | 4,47 | 00:00:00 | | 2008-11-13 | 4,45 | 7.000 | 4,48 | 4,45 | 4,48 | 00:00:00 | | 2008-11-14 | 4,48 | 16.400 | 4,48 | 4,21 | 4,46 | 00:00:00 | | 2008-11-17 | 4,48 | 13.400 | 4,48 | 4,31 | 4,31 | 00:00:00 | | 2008-11-18 | 4,47 | 7.300 | 4,48 | 4,40 | 4,48 | 00:00:00 | | 2008-11-19 | 4,41 | 3.600 | 4,49 | 4,38 | 4,48 | 00:00:00 | | 2008-11-20 | 4,32 | 11.300 | 4,38 | 4,22 | 4,38 | 00:00:00 | | 2008-11-21 | 4,24 | 0 | 4,24 | 4,24 | 4,24 | 00:00:00 | | 2008-11-24 | 4,45 | 30.400 | 4,49 | 4,16 | 4,23 | 00:00:00 | | 2008-11-25 | 4,29 | 3.200 | 4,40 | 4,29 | 4,40 | 00:00:00 | | 2008-11-26 | 4,35 | 5.300 | 4,39 | 4,11 | 4,17 | 00:00:00 | | 2008-11-27 | 4,40 | 22.500 | 4,45 | 4,29 | 4,29 | 00:00:00 | | 2008-11-28 | 4,40 | 3.200 | 4,40 | 4,37 | 4,40 | 00:00:00 | | 2008-12-01 | 4,43 | 2.500 | 4,44 | 4,18 | 4,18 | 00:00:00 | | 2008-12-02 | 4,30 | 40.300 | 4,41 | 4,21 | 4,21 | 00:00:00 | | 2008-12-03 | 4,30 | 10.400 | 4,40 | 4,26 | 4,30 | 00:00:00 | | 2008-12-04 | 4,39 | 5.400 | 4,39 | 4,26 | 4,26 | 00:00:00 | | 2008-12-05 | 4,30 | 15.700 | 4,40 | 4,22 | 4,40 | 00:00:00 | | 2008-12-08 | 4,43 | 12.000 | 4,45 | 4,27 | 4,34 | 00:00:00 | | 2008-12-09 | 4,40 | 5.800 | 4,42 | 4,30 | 4,30 | 00:00:00 | | 2008-12-10 | 4,39 | 13.100 | 4,40 | 4,30 | 4,40 | 00:00:00 | | 2008-12-11 | 4,45 | 7.200 | 4,45 | 4,33 | 4,38 | 00:00:00 | | 2008-12-12 | 4,43 | 16.700 | 4,44 | 4,20 | 4,39 | 00:00:00 | | 2008-12-15 | 4,39 | 5.100 | 4,44 | 4,30 | 4,30 | 00:00:00 | | 2008-12-16 | 4,42 | 9.800 | 4,42 | 4,31 | 4,37 | 00:00:00 | | 2008-12-17 | 4,42 | 5.800 | 4,43 | 4,36 | 4,36 | 00:00:00 | | 2008-12-18 | 4,43 | 18.100 | 4,43 | 4,37 | 4,37 | 00:00:00 | | 2008-12-19 | 4,41 | 8.600 | 4,41 | 4,33 | 4,33 | 00:00:00 | | 2008-12-22 | 4,43 | 23.300 | 4,43 | 4,36 | 4,39 | 00:00:00 | | 2008-12-23 | 4,41 | 39.100 | 4,45 | 4,31 | 4,31 | 00:00:00 | | 2008-12-24 | 4,54 | 48.400 | 4,54 | 4,41 | 4,44 | 00:00:00 | | 2008-12-29 | 4,50 | 54.900 | 4,55 | 4,46 | 4,47 | 00:00:00 | | 2008-12-30 | 4,55 | 65.600 | 4,55 | 4,43 | 4,53 | 00:00:00 | | 2008-12-31 | 4,59 | 84.500 | 4,59 | 4,45 | 4,55 | 00:00:00 | | 2009-01-02 | 4,42 | 46.500 | 4,50 | 4,35 | 4,50 | 00:00:00 | | 2009-01-05 | 4,41 | 18.000 | 4,41 | 4,30 | 4,36 | 00:00:00 | | 2009-01-06 | 4,37 | 23.000 | 4,38 | 4,28 | 4,28 | 00:00:00 | | 2009-01-07 | 4,37 | 9.400 | 4,39 | 4,27 | 4,39 | 00:00:00 | | 2009-01-08 | 4,36 | 15.600 | 4,36 | 4,31 | 4,31 | 00:00:00 | | 2009-01-09 | 4,31 | 4.500 | 4,31 | 4,26 | 4,31 | 00:00:00 | | 2009-01-12 | 4,29 | 45.700 | 4,30 | 4,27 | 4,30 | 00:00:00 | | 2009-01-13 | 4,26 | 13.900 | 4,28 | 4,22 | 4,26 | 00:00:00 | | 2009-01-14 | 4,14 | 25.700 | 4,22 | 3,98 | 4,21 | 00:00:00 | | 2009-01-15 | 4,04 | 17.000 | 4,07 | 4,03 | 4,03 | 00:00:00 | | 2009-01-16 | 4,02 | 14.000 | 4,09 | 3,96 | 4,05 | 00:00:00 | | 2009-01-19 | 3,98 | 31.700 | 4,00 | 3,94 | 4,00 | 00:00:00 | | 2009-01-20 | 3,92 | 72.800 | 4,03 | 3,75 | 3,85 | 00:00:00 | | 2009-01-21 | 3,70 | 52.800 | 3,85 | 3,70 | 3,80 | 00:00:00 | | 2009-01-22 | 3,72 | 66.300 | 3,72 | 3,63 | 3,68 | 00:00:00 | | 2009-01-23 | 3,60 | 52.000 | 3,67 | 3,52 | 3,67 | 00:00:00 | | 2009-01-26 | 3,55 | 24.000 | 3,60 | 3,54 | 3,55 | 00:00:00 | | 2009-01-27 | 3,33 | 93.500 | 3,51 | 3,33 | 3,51 | 00:00:00 | | 2009-01-28 | 3,27 | 152.600 | 3,34 | 3,21 | 3,34 | 00:00:00 | | 2009-01-29 | 3,29 | 231.100 | 3,30 | 3,23 | 3,30 | 00:00:00 | | 2009-01-30 | 3,50 | 79.200 | 3,65 | 3,30 | 3,39 | 00:00:00 | | 2009-02-02 | 3,58 | 13.600 | 3,58 | 3,46 | 3,49 | 00:00:00 | | 2009-02-03 | 3,85 | 43.800 | 3,85 | 3,50 | 3,50 | 00:00:00 | | 2009-02-04 | 4,05 | 217.700 | 4,05 | 3,89 | 3,94 | 00:00:00 | | 2009-02-05 | 4,00 | 19.200 | 4,06 | 4,00 | 4,06 | 00:00:00 | | 2009-02-06 | 4,10 | 12.600 | 4,12 | 4,00 | 4,00 | 00:00:00 | | 2009-02-09 | 4,12 | 7.500 | 4,12 | 4,01 | 4,03 | 00:00:00 | | 2009-02-10 | 4,15 | 20.000 | 4,17 | 4,05 | 4,06 | 00:00:00 | | 2009-02-11 | 4,15 | 73.800 | 4,15 | 4,05 | 4,05 | 00:00:00 | | 2009-02-12 | 4,07 | 6.100 | 4,07 | 4,05 | 4,07 | 00:00:00 | | 2009-02-13 | 4,10 | 500 | 4,10 | 4,07 | 4,07 | 00:00:00 | | 2009-02-16 | 3,85 | 0 | 4,10 | 3,85 | 3,85 | 00:00:00 | | 2009-02-17 | 3,98 | 33.300 | 4,04 | 3,80 | 3,90 | 00:00:00 | | 2009-02-18 | 4,00 | 34.000 | 4,02 | 3,90 | 3,98 | 00:00:00 | | 2009-02-19 | 3,96 | 48.400 | 4,00 | 3,96 | 3,96 | 00:00:00 | | 2009-02-20 | 3,96 | 4.400 | 3,96 | 3,95 | 3,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
