|
 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 | | 2009-02-20 | 3,96 | 4.400 | 3,96 | 3,95 | 3,95 | 00:00:00 | | 2009-02-23 | 4,00 | 265.200 | 4,05 | 3,96 | 3,96 | 00:00:00 | | 2009-02-24 | 4,00 | 1.300 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2009-02-25 | 3,90 | 1.900 | 3,96 | 3,90 | 3,96 | 00:00:00 | | 2009-02-26 | 3,90 | 12.000 | 3,96 | 3,61 | 3,61 | 00:00:00 | | 2009-02-27 | 3,90 | 8.100 | 3,95 | 3,71 | 3,71 | 00:00:00 | | 2009-03-02 | 3,84 | 9.400 | 3,85 | 3,71 | 3,85 | 00:00:00 | | 2009-03-03 | 3,50 | 13.800 | 3,65 | 3,50 | 3,55 | 00:00:00 | | 2009-03-04 | 3,80 | 73.500 | 3,81 | 3,50 | 3,50 | 00:00:00 | | 2009-03-05 | 3,69 | 7.900 | 4,09 | 3,69 | 3,83 | 00:00:00 | | 2009-03-06 | 3,82 | 57.700 | 3,84 | 3,62 | 3,62 | 00:00:00 | | 2009-03-09 | 3,79 | 69.600 | 3,79 | 3,64 | 3,67 | 00:00:00 | | 2009-03-10 | 3,90 | 128.000 | 3,90 | 3,74 | 3,75 | 00:00:00 | | 2009-03-11 | 3,98 | 4.000 | 3,98 | 3,95 | 3,95 | 00:00:00 | | 2009-03-12 | 3,90 | 58.300 | 3,90 | 3,80 | 3,81 | 00:00:00 | | 2009-03-13 | 3,80 | 14.500 | 3,82 | 3,79 | 3,79 | 00:00:00 | | 2009-03-16 | 3,85 | 14.700 | 3,88 | 3,79 | 3,85 | 00:00:00 | | 2009-03-17 | 3,88 | 9.500 | 3,89 | 3,80 | 3,86 | 00:00:00 | | 2009-03-18 | 3,80 | 8.000 | 3,88 | 3,80 | 3,88 | 00:00:00 | | 2009-03-19 | 3,95 | 46.600 | 3,99 | 3,76 | 3,76 | 00:00:00 | | 2009-03-20 | 4,01 | 41.200 | 4,04 | 3,93 | 3,96 | 00:00:00 | | 2009-03-23 | 4,21 | 49.400 | 4,32 | 4,06 | 4,08 | 00:00:00 | | 2009-03-24 | 4,20 | 36.000 | 4,40 | 4,16 | 4,29 | 00:00:00 | | 2009-03-25 | 4,15 | 33.700 | 4,25 | 4,15 | 4,25 | 00:00:00 | | 2009-03-26 | 4,10 | 35.800 | 4,15 | 4,10 | 4,15 | 00:00:00 | | 2009-03-27 | 4,04 | 25.400 | 4,09 | 4,03 | 4,05 | 00:00:00 | | 2009-03-30 | 3,96 | 43.300 | 4,05 | 3,95 | 4,01 | 00:00:00 | | 2009-03-31 | 4,15 | 12.200 | 4,15 | 3,92 | 3,92 | 00:00:00 | | 2009-04-01 | 4,12 | 7.300 | 4,14 | 4,04 | 4,13 | 00:00:00 | | 2009-04-02 | 4,14 | 7.500 | 4,15 | 4,01 | 4,01 | 00:00:00 | | 2009-04-03 | 4,12 | 5.300 | 4,12 | 4,04 | 4,06 | 00:00:00 | | 2009-04-06 | 4,09 | 23.800 | 4,15 | 4,03 | 4,03 | 00:00:00 | | 2009-04-07 | 4,10 | 36.800 | 4,18 | 4,05 | 4,05 | 00:00:00 | | 2009-04-08 | 4,16 | 600 | 4,16 | 4,05 | 4,05 | 00:00:00 | | 2009-04-09 | 4,25 | 113.800 | 4,25 | 4,10 | 4,16 | 00:00:00 | | 2009-04-14 | 4,29 | 23.100 | 4,29 | 4,10 | 4,10 | 00:00:00 | | 2009-04-15 | 4,30 | 19.700 | 4,34 | 4,13 | 4,13 | 00:00:00 | | 2009-04-16 | 4,35 | 10.500 | 4,35 | 4,25 | 4,25 | 00:00:00 | | 2009-04-17 | 4,50 | 194.200 | 4,52 | 4,35 | 4,35 | 00:00:00 | | 2009-04-20 | 4,51 | 43.600 | 4,54 | 4,45 | 4,45 | 00:00:00 | | 2009-04-21 | 4,55 | 150.700 | 4,60 | 4,45 | 4,45 | 00:00:00 | | 2009-04-22 | 4,50 | 90.700 | 4,59 | 4,47 | 4,50 | 00:00:00 | | 2009-04-23 | 4,66 | 100.300 | 4,75 | 4,45 | 4,55 | 00:00:00 | | 2009-04-24 | 4,95 | 138.800 | 4,95 | 4,51 | 4,51 | 00:00:00 | | 2009-04-27 | 4,90 | 101.600 | 4,95 | 4,65 | 4,65 | 00:00:00 | | 2009-04-28 | 4,76 | 26.600 | 4,85 | 4,75 | 4,76 | 00:00:00 | | 2009-04-29 | 4,79 | 146.300 | 4,90 | 4,71 | 4,71 | 00:00:00 | | 2009-04-30 | 4,92 | 109.200 | 4,92 | 4,70 | 4,72 | 00:00:00 | | 2009-05-04 | 4,80 | 88.000 | 4,95 | 4,74 | 4,74 | 00:00:00 | | 2009-05-05 | 4,61 | 108.700 | 4,76 | 4,60 | 4,73 | 00:00:00 | | 2009-05-06 | 4,71 | 31.100 | 4,80 | 4,55 | 4,55 | 00:00:00 | | 2009-05-07 | 4,71 | 126.600 | 4,83 | 4,60 | 4,72 | 00:00:00 | | 2009-05-08 | 4,67 | 22.000 | 4,80 | 4,64 | 4,75 | 00:00:00 | | 2009-05-11 | 4,67 | 2.600 | 4,74 | 4,67 | 4,69 | 00:00:00 | | 2009-05-12 | 4,65 | 34.500 | 4,65 | 4,41 | 4,56 | 00:00:00 | | 2009-05-13 | 4,69 | 15.200 | 4,69 | 4,51 | 4,52 | 00:00:00 | | 2009-05-14 | 4,60 | 42.200 | 4,63 | 4,50 | 4,54 | 00:00:00 | | 2009-05-15 | 4,59 | 65.100 | 4,59 | 4,50 | 4,55 | 00:00:00 | | 2009-05-18 | 4,66 | 4.500 | 4,66 | 4,52 | 4,52 | 00:00:00 | | 2009-05-19 | 4,75 | 29.500 | 4,79 | 4,52 | 4,52 | 00:00:00 | | 2009-05-20 | 4,79 | 31.700 | 4,80 | 4,70 | 4,80 | 00:00:00 | | 2009-05-21 | 4,76 | 18.400 | 4,76 | 4,70 | 4,70 | 00:00:00 | | 2009-05-22 | 4,76 | 35.100 | 4,76 | 4,70 | 4,75 | 00:00:00 | | 2009-05-25 | 4,83 | 35.200 | 4,84 | 4,75 | 4,80 | 00:00:00 | | 2009-05-26 | 4,80 | 2.100 | 4,80 | 4,76 | 4,76 | 00:00:00 | | 2009-05-27 | 4,81 | 17.800 | 4,81 | 4,74 | 4,80 | 00:00:00 | | 2009-05-28 | 4,86 | 39.300 | 4,86 | 4,65 | 4,65 | 00:00:00 | | 2009-05-29 | 4,95 | 91.200 | 4,95 | 4,87 | 4,87 | 00:00:00 | | 2009-06-01 | 4,96 | 9.600 | 4,96 | 4,85 | 4,90 | 00:00:00 | | 2009-06-02 | 5,04 | 34.000 | 5,04 | 4,90 | 4,91 | 00:00:00 | | 2009-06-03 | 5,04 | 48.000 | 5,06 | 4,95 | 4,95 | 00:00:00 | | 2009-06-04 | 5,05 | 29.900 | 5,06 | 4,88 | 5,04 | 00:00:00 | | 2009-06-05 | 5,00 | 25.100 | 5,05 | 4,95 | 5,05 | 00:00:00 | | 2009-06-08 | 4,98 | 1.000 | 5,00 | 4,97 | 5,00 | 00:00:00 | | 2009-06-09 | 4,96 | 4.000 | 5,00 | 4,93 | 4,98 | 00:00:00 | | 2009-06-10 | 4,96 | 1.200 | 4,98 | 4,95 | 4,98 | 00:00:00 | | 2009-06-11 | 4,97 | 3.500 | 4,97 | 4,92 | 4,95 | 00:00:00 | | 2009-06-12 | 4,95 | 2.200 | 4,97 | 4,95 | 4,97 | 00:00:00 | | 2009-06-15 | 4,93 | 23.400 | 4,94 | 4,86 | 4,94 | 00:00:00 | | 2009-06-16 | 4,91 | 500 | 4,93 | 4,91 | 4,93 | 00:00:00 | | 2009-06-17 | 4,75 | 21.400 | 4,90 | 4,70 | 4,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
