|
 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 2023-12-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-29 | 4,18 | 61.900 | 4,18 | 4,07 | 4,12 | 00:00:00 | | 2010-02-01 | 4,25 | 16.300 | 4,25 | 4,12 | 4,18 | 00:00:00 | | 2010-02-02 | 4,22 | 24.000 | 4,30 | 4,16 | 4,25 | 00:00:00 | | 2010-02-03 | 4,22 | 24.532 | 4,30 | 4,17 | 4,17 | 00:00:00 | | 2010-02-04 | 4,00 | 47.600 | 4,22 | 3,92 | 4,22 | 00:00:00 | | 2010-02-05 | 4,05 | 57.600 | 4,06 | 3,89 | 4,02 | 00:00:00 | | 2010-02-08 | 3,90 | 29.600 | 4,18 | 3,90 | 4,07 | 00:00:00 | | 2010-02-09 | 4,19 | 13.900 | 4,19 | 4,02 | 4,05 | 00:00:00 | | 2010-02-10 | 4,44 | 151.000 | 4,65 | 4,38 | 4,38 | 00:00:00 | | 2010-02-11 | 4,45 | 13.900 | 4,50 | 4,45 | 4,49 | 00:00:00 | | 2010-02-12 | 4,44 | 5.700 | 4,48 | 4,44 | 4,44 | 00:00:00 | | 2010-02-15 | 4,31 | 27.900 | 4,47 | 4,31 | 4,41 | 00:00:00 | | 2010-02-16 | 4,38 | 26.500 | 4,53 | 4,31 | 4,31 | 00:00:00 | | 2010-02-17 | 4,42 | 7.300 | 4,42 | 4,37 | 4,42 | 00:00:00 | | 2010-02-18 | 4,41 | 10.500 | 4,44 | 4,38 | 4,44 | 00:00:00 | | 2010-02-19 | 4,41 | 2.900 | 4,41 | 4,38 | 4,38 | 00:00:00 | | 2010-02-22 | 4,42 | 8.900 | 4,42 | 4,39 | 4,39 | 00:00:00 | | 2010-02-23 | 4,47 | 8.800 | 4,47 | 4,41 | 4,41 | 00:00:00 | | 2010-02-24 | 4,48 | 75.600 | 4,54 | 4,47 | 4,47 | 00:00:00 | | 2010-02-25 | 4,49 | 43.900 | 4,50 | 4,28 | 4,50 | 00:00:00 | | 2010-02-26 | 4,45 | 19.800 | 4,47 | 4,43 | 4,43 | 00:00:00 | | 2010-03-01 | 4,50 | 12.400 | 4,50 | 4,47 | 4,47 | 00:00:00 | | 2010-03-02 | 4,53 | 30.900 | 4,53 | 4,41 | 4,47 | 00:00:00 | | 2010-03-03 | 4,54 | 12.800 | 4,54 | 4,46 | 4,46 | 00:00:00 | | 2010-03-04 | 4,58 | 34.300 | 4,66 | 4,53 | 4,54 | 00:00:00 | | 2010-03-05 | 4,63 | 106.900 | 4,67 | 4,58 | 4,58 | 00:00:00 | | 2010-03-08 | 4,57 | 30.500 | 4,69 | 4,51 | 4,69 | 00:00:00 | | 2010-03-09 | 4,50 | 38.300 | 4,57 | 4,48 | 4,57 | 00:00:00 | | 2010-03-10 | 4,52 | 43.600 | 4,55 | 4,50 | 4,54 | 00:00:00 | | 2010-03-11 | 4,50 | 79.200 | 4,69 | 4,50 | 4,52 | 00:00:00 | | 2010-03-12 | 4,50 | 31.300 | 4,53 | 4,50 | 4,53 | 00:00:00 | | 2010-03-15 | 4,45 | 16.900 | 4,48 | 4,43 | 4,48 | 00:00:00 | | 2010-03-16 | 4,45 | 15.200 | 4,47 | 4,44 | 4,47 | 00:00:00 | | 2010-03-17 | 4,38 | 141.200 | 4,48 | 4,38 | 4,44 | 00:00:00 | | 2010-03-18 | 4,36 | 39.700 | 4,43 | 4,32 | 4,43 | 00:00:00 | | 2010-03-19 | 4,27 | 69.800 | 4,38 | 4,21 | 4,35 | 00:00:00 | | 2010-03-22 | 4,30 | 19.000 | 4,30 | 4,22 | 4,28 | 00:00:00 | | 2010-03-23 | 4,30 | 49.300 | 4,32 | 4,25 | 4,30 | 00:00:00 | | 2010-03-24 | 4,29 | 14.400 | 4,31 | 4,25 | 4,28 | 00:00:00 | | 2010-03-25 | 4,29 | 27.300 | 4,30 | 4,26 | 4,28 | 00:00:00 | | 2010-03-26 | 4,28 | 45.500 | 4,32 | 4,27 | 4,30 | 00:00:00 | | 2010-03-29 | 4,27 | 60.600 | 4,32 | 4,24 | 4,28 | 00:00:00 | | 2010-03-30 | 4,29 | 5.100 | 4,30 | 4,24 | 4,30 | 00:00:00 | | 2010-03-31 | 4,30 | 21.900 | 4,30 | 4,25 | 4,29 | 00:00:00 | | 2010-04-01 | 4,34 | 5.600 | 4,34 | 4,31 | 4,32 | 00:00:00 | | 2010-04-06 | 4,43 | 38.900 | 4,50 | 4,40 | 4,40 | 00:00:00 | | 2010-04-07 | 4,42 | 7.800 | 4,45 | 4,41 | 4,41 | 00:00:00 | | 2010-04-08 | 4,38 | 7.300 | 4,41 | 4,38 | 4,41 | 00:00:00 | | 2010-04-09 | 4,42 | 12.400 | 4,46 | 4,41 | 4,41 | 00:00:00 | | 2010-04-12 | 4,41 | 23.000 | 4,48 | 4,40 | 4,40 | 00:00:00 | | 2010-04-13 | 4,45 | 2.100 | 4,45 | 4,41 | 4,41 | 00:00:00 | | 2010-04-14 | 4,45 | 6.600 | 4,47 | 4,44 | 4,47 | 00:00:00 | | 2010-04-15 | 4,44 | 9.200 | 4,49 | 4,43 | 4,45 | 00:00:00 | | 2010-04-16 | 4,40 | 8.100 | 4,47 | 4,40 | 4,47 | 00:00:00 | | 2010-04-19 | 4,38 | 7.600 | 4,46 | 4,38 | 4,45 | 00:00:00 | | 2010-04-20 | 4,36 | 53.000 | 4,43 | 4,32 | 4,39 | 00:00:00 | | 2010-04-21 | 4,35 | 25.000 | 4,36 | 4,30 | 4,35 | 00:00:00 | | 2010-04-22 | 4,30 | 57.100 | 4,34 | 4,11 | 4,33 | 00:00:00 | | 2010-04-23 | 4,20 | 90.600 | 4,28 | 4,19 | 4,25 | 00:00:00 | | 2010-04-26 | 4,11 | 102.300 | 4,30 | 4,11 | 4,17 | 00:00:00 | | 2010-04-27 | 3,91 | 137.600 | 4,11 | 3,89 | 4,10 | 00:00:00 | | 2010-04-28 | 3,73 | 160.000 | 4,21 | 3,59 | 3,90 | 00:00:00 | | 2010-04-29 | 3,99 | 44.800 | 4,05 | 3,73 | 3,73 | 00:00:00 | | 2010-04-30 | 4,03 | 18.100 | 4,19 | 3,99 | 3,99 | 00:00:00 | | 2010-05-03 | 4,18 | 36.800 | 4,18 | 3,98 | 4,10 | 00:00:00 | | 2010-05-04 | 4,00 | 50.200 | 4,20 | 3,89 | 4,17 | 00:00:00 | | 2010-05-05 | 3,94 | 15.600 | 4,10 | 3,91 | 3,96 | 00:00:00 | | 2010-05-06 | 3,89 | 43.400 | 3,95 | 3,85 | 3,87 | 00:00:00 | | 2010-05-07 | 3,76 | 31.200 | 4,00 | 3,76 | 3,88 | 00:00:00 | | 2010-05-10 | 3,91 | 54.400 | 4,10 | 3,81 | 4,00 | 00:00:00 | | 2010-05-11 | 3,99 | 7.900 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2010-05-12 | 4,06 | 19.900 | 4,06 | 3,91 | 3,99 | 00:00:00 | | 2010-05-13 | 4,01 | 13.200 | 4,15 | 4,00 | 4,15 | 00:00:00 | | 2010-05-14 | 4,05 | 32.100 | 4,10 | 3,93 | 4,10 | 00:00:00 | | 2010-05-17 | 4,04 | 16.500 | 4,10 | 4,00 | 4,04 | 00:00:00 | | 2010-05-18 | 4,01 | 15.900 | 4,13 | 4,01 | 4,13 | 00:00:00 | | 2010-05-19 | 4,02 | 28.800 | 4,02 | 3,97 | 3,98 | 00:00:00 | | 2010-05-20 | 3,96 | 34.800 | 3,99 | 3,90 | 3,99 | 00:00:00 | | 2010-05-21 | 3,98 | 127.400 | 4,07 | 3,95 | 4,07 | 00:00:00 | | 2010-05-24 | 4,04 | 116.500 | 4,07 | 3,98 | 4,05 | 00:00:00 | | 2010-05-25 | 4,00 | 161.700 | 4,08 | 3,96 | 4,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
