|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-02-13 | 13,80 | 5.900 | 13,80 | 13,58 | 13,58 | 00:00:00 | | 2001-02-14 | 13,60 | 14.400 | 13,61 | 13,50 | 13,56 | 00:00:00 | | 2001-02-15 | 13,90 | 53.000 | 13,94 | 13,56 | 13,56 | 00:00:00 | | 2001-02-16 | 13,65 | 12.000 | 13,90 | 13,65 | 13,67 | 00:00:00 | | 2001-02-19 | 13,60 | 14.500 | 13,70 | 13,50 | 13,64 | 00:00:00 | | 2001-02-20 | 13,53 | 24.800 | 13,65 | 13,45 | 13,50 | 00:00:00 | | 2001-02-21 | 13,35 | 50.900 | 13,48 | 13,09 | 13,46 | 00:00:00 | | 2001-02-22 | 13,15 | 56.700 | 13,38 | 13,00 | 13,30 | 00:00:00 | | 2001-02-23 | 13,15 | 18.800 | 13,20 | 13,00 | 13,06 | 00:00:00 | | 2001-02-26 | 13,10 | 6.000 | 13,40 | 13,02 | 13,15 | 00:00:00 | | 2001-02-27 | 13,10 | 0 | 13,10 | 13,10 | 13,10 | 00:00:00 | | 2001-02-28 | 13,14 | 33.400 | 13,25 | 12,90 | 13,15 | 00:00:00 | | 2001-03-01 | 13,15 | 17.500 | 13,15 | 12,82 | 12,90 | 00:00:00 | | 2001-03-02 | 13,00 | 7.200 | 13,15 | 13,00 | 13,15 | 00:00:00 | | 2001-03-05 | 13,00 | 15.400 | 13,06 | 12,90 | 13,00 | 00:00:00 | | 2001-03-06 | 13,05 | 33.300 | 13,15 | 12,97 | 13,00 | 00:00:00 | | 2001-03-07 | 13,40 | 54.100 | 13,40 | 12,95 | 13,00 | 00:00:00 | | 2001-03-08 | 13,02 | 40.000 | 13,43 | 13,02 | 13,41 | 00:00:00 | | 2001-03-09 | 12,85 | 26.800 | 13,01 | 12,69 | 12,99 | 00:00:00 | | 2001-03-12 | 12,80 | 24.100 | 12,80 | 12,50 | 12,54 | 00:00:00 | | 2001-03-13 | 12,65 | 62.100 | 12,65 | 12,39 | 12,40 | 00:00:00 | | 2001-03-14 | 12,39 | 0 | 12,67 | 12,00 | 12,67 | 00:00:00 | | 2001-03-15 | 12,50 | 23.400 | 12,50 | 12,21 | 12,37 | 00:00:00 | | 2001-03-16 | 12,20 | 62.700 | 12,35 | 12,00 | 12,25 | 00:00:00 | | 2001-03-19 | 11,84 | 280.700 | 12,13 | 11,70 | 12,13 | 00:00:00 | | 2001-03-20 | 11,55 | 80.800 | 12,04 | 11,45 | 12,04 | 00:00:00 | | 2001-03-21 | 11,00 | 443.300 | 11,10 | 10,70 | 11,05 | 00:00:00 | | 2001-03-22 | 11,00 | 57.300 | 11,00 | 10,70 | 10,80 | 00:00:00 | | 2001-03-23 | 11,20 | 49.600 | 11,39 | 11,10 | 11,39 | 00:00:00 | | 2001-03-26 | 11,20 | 62.300 | 11,33 | 11,20 | 11,30 | 00:00:00 | | 2001-03-27 | 11,20 | 12.300 | 11,20 | 11,00 | 11,12 | 00:00:00 | | 2001-03-28 | 11,20 | 14.000 | 11,20 | 10,94 | 11,20 | 00:00:00 | | 2001-03-29 | 11,10 | 23.900 | 11,18 | 11,00 | 11,18 | 00:00:00 | | 2001-03-30 | 11,10 | 20.800 | 11,20 | 10,92 | 11,15 | 00:00:00 | | 2001-04-02 | 10,75 | 48.500 | 11,10 | 10,38 | 11,10 | 00:00:00 | | 2001-04-03 | 10,00 | 121.600 | 10,35 | 9,95 | 10,35 | 00:00:00 | | 2001-04-04 | 10,00 | 74.000 | 11,10 | 9,51 | 9,81 | 00:00:00 | | 2001-04-05 | 10,03 | 55.700 | 10,20 | 10,02 | 10,10 | 00:00:00 | | 2001-04-06 | 10,01 | 19.200 | 10,15 | 9,99 | 10,00 | 00:00:00 | | 2001-04-09 | 10,00 | 14.300 | 10,05 | 9,95 | 10,00 | 00:00:00 | | 2001-04-10 | 10,09 | 15.000 | 10,20 | 10,00 | 10,09 | 00:00:00 | | 2001-04-11 | 10,10 | 101.500 | 10,11 | 9,99 | 10,10 | 00:00:00 | | 2001-04-12 | 10,03 | 17.300 | 10,10 | 10,01 | 10,10 | 00:00:00 | | 2001-04-13 | 10,03 | 0 | 10,03 | 10,03 | 10,03 | 00:00:00 | | 2001-04-16 | 10,03 | 0 | 10,03 | 10,03 | 10,03 | 00:00:00 | | 2001-04-17 | 10,00 | 28.900 | 10,00 | 9,90 | 9,99 | 00:00:00 | | 2001-04-18 | 10,70 | 29.400 | 10,99 | 10,01 | 10,01 | 00:00:00 | | 2001-04-19 | 10,72 | 115.600 | 10,95 | 10,70 | 10,80 | 00:00:00 | | 2001-04-20 | 10,50 | 55.500 | 10,70 | 10,50 | 10,67 | 00:00:00 | | 2001-04-23 | 10,39 | 41.900 | 10,50 | 10,25 | 10,50 | 00:00:00 | | 2001-04-24 | 10,30 | 19.700 | 10,40 | 10,20 | 10,40 | 00:00:00 | | 2001-04-25 | 10,30 | 0 | 10,30 | 10,30 | 10,30 | 00:00:00 | | 2001-04-26 | 10,51 | 12.600 | 10,51 | 10,35 | 10,50 | 00:00:00 | | 2001-04-27 | 10,70 | 24.400 | 10,70 | 10,44 | 10,44 | 00:00:00 | | 2001-04-30 | 11,00 | 26.000 | 11,00 | 10,69 | 10,75 | 00:00:00 | | 2001-05-01 | 11,00 | 0 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2001-05-02 | 11,05 | 16.200 | 11,13 | 10,90 | 10,99 | 00:00:00 | | 2001-05-03 | 11,00 | 26.100 | 11,00 | 10,87 | 11,00 | 00:00:00 | | 2001-05-04 | 11,20 | 33.500 | 11,20 | 11,00 | 11,00 | 00:00:00 | | 2001-05-07 | 11,25 | 0 | 11,48 | 11,22 | 11,35 | 00:00:00 | | 2001-05-08 | 11,38 | 27.500 | 11,38 | 11,25 | 11,30 | 00:00:00 | | 2001-05-09 | 11,50 | 132.900 | 11,50 | 11,21 | 11,29 | 00:00:00 | | 2001-05-10 | 11,75 | 31.800 | 11,85 | 11,46 | 11,50 | 00:00:00 | | 2001-05-11 | 11,75 | 19.400 | 11,80 | 11,70 | 11,77 | 00:00:00 | | 2001-05-14 | 11,85 | 11.100 | 11,85 | 11,73 | 11,75 | 00:00:00 | | 2001-05-15 | 12,15 | 24.000 | 12,29 | 11,80 | 11,80 | 00:00:00 | | 2001-05-16 | 12,14 | 18.200 | 12,15 | 12,01 | 12,15 | 00:00:00 | | 2001-05-17 | 12,10 | 23.600 | 12,28 | 12,07 | 12,14 | 00:00:00 | | 2001-05-18 | 12,05 | 15.900 | 12,15 | 11,95 | 12,12 | 00:00:00 | | 2001-05-21 | 12,04 | 21.200 | 12,07 | 11,99 | 12,00 | 00:00:00 | | 2001-05-22 | 12,05 | 26.100 | 12,09 | 11,90 | 12,00 | 00:00:00 | | 2001-05-23 | 12,00 | 33.400 | 12,05 | 11,95 | 11,97 | 00:00:00 | | 2001-05-24 | 12,00 | 2.400 | 12,00 | 11,95 | 11,97 | 00:00:00 | | 2001-05-25 | 12,00 | 6.000 | 12,00 | 11,95 | 11,95 | 00:00:00 | | 2001-05-28 | 12,00 | 8.100 | 12,00 | 11,95 | 11,95 | 00:00:00 | | 2001-05-29 | 11,99 | 76.300 | 12,00 | 11,95 | 12,00 | 00:00:00 | | 2001-05-30 | 12,00 | 7.900 | 12,00 | 11,92 | 11,95 | 00:00:00 | | 2001-05-31 | 12,00 | 7.600 | 12,00 | 11,93 | 11,93 | 00:00:00 | | 2001-06-01 | 11,95 | 15.500 | 12,00 | 11,85 | 11,92 | 00:00:00 | | 2001-06-04 | 12,00 | 9.900 | 12,00 | 11,86 | 11,90 | 00:00:00 | | 2001-06-05 | 11,90 | 2.900 | 11,90 | 11,88 | 11,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
