|
 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 2023-09-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-09-14 | 3,38 | 6.600 | 3,38 | 3,29 | 3,29 | 00:00:00 | | 2010-09-15 | 3,38 | 2.800 | 3,38 | 3,38 | 3,38 | 00:00:00 | | 2010-09-16 | 3,37 | 3.700 | 3,38 | 3,31 | 3,31 | 00:00:00 | | 2010-09-17 | 3,29 | 7.700 | 3,36 | 3,29 | 3,32 | 00:00:00 | | 2010-09-20 | 3,30 | 11.900 | 3,34 | 3,27 | 3,27 | 00:00:00 | | 2010-09-21 | 3,33 | 300 | 3,33 | 3,32 | 3,32 | 00:00:00 | | 2010-09-22 | 3,29 | 6.700 | 3,35 | 3,29 | 3,33 | 00:00:00 | | 2010-09-23 | 3,20 | 13.300 | 3,28 | 3,20 | 3,28 | 00:00:00 | | 2010-09-24 | 3,35 | 13.000 | 3,35 | 3,17 | 3,17 | 00:00:00 | | 2010-09-27 | 3,21 | 44.700 | 3,33 | 3,20 | 3,29 | 00:00:00 | | 2010-09-28 | 3,17 | 9.900 | 3,20 | 3,16 | 3,20 | 00:00:00 | | 2010-09-29 | 3,17 | 200 | 3,17 | 3,16 | 3,16 | 00:00:00 | | 2010-09-30 | 3,20 | 600 | 3,21 | 3,18 | 3,21 | 00:00:00 | | 2010-10-01 | 3,17 | 2.200 | 3,19 | 3,14 | 3,19 | 00:00:00 | | 2010-10-04 | 3,06 | 28.800 | 3,17 | 3,06 | 3,17 | 00:00:00 | | 2010-10-05 | 2,96 | 64.400 | 3,10 | 2,96 | 3,10 | 00:00:00 | | 2010-10-06 | 2,97 | 8.300 | 2,99 | 2,96 | 2,96 | 00:00:00 | | 2010-10-07 | 2,89 | 65.600 | 2,97 | 2,88 | 2,97 | 00:00:00 | | 2010-10-08 | 2,87 | 39.000 | 2,95 | 2,87 | 2,95 | 00:00:00 | | 2010-10-11 | 2,83 | 46.800 | 2,90 | 2,79 | 2,90 | 00:00:00 | | 2010-10-12 | 2,79 | 44.700 | 2,83 | 2,75 | 2,83 | 00:00:00 | | 2010-10-13 | 2,86 | 29.800 | 2,88 | 2,75 | 2,78 | 00:00:00 | | 2010-10-14 | 3,02 | 67.600 | 3,12 | 2,84 | 2,84 | 00:00:00 | | 2010-10-15 | 2,98 | 22.400 | 3,02 | 2,94 | 3,02 | 00:00:00 | | 2010-10-18 | 3,08 | 48.000 | 3,08 | 2,94 | 3,03 | 00:00:00 | | 2010-10-19 | 3,20 | 64.900 | 3,23 | 3,08 | 3,08 | 00:00:00 | | 2010-10-20 | 3,17 | 19.100 | 3,18 | 3,12 | 3,18 | 00:00:00 | | 2010-10-21 | 3,19 | 15.500 | 3,19 | 3,16 | 3,16 | 00:00:00 | | 2010-10-22 | 3,32 | 61.900 | 3,32 | 3,19 | 3,19 | 00:00:00 | | 2010-10-25 | 3,35 | 20.400 | 3,37 | 3,28 | 3,28 | 00:00:00 | | 2010-10-26 | 3,37 | 3.600 | 3,39 | 3,31 | 3,35 | 00:00:00 | | 2010-10-27 | 3,27 | 49.300 | 3,42 | 3,25 | 3,40 | 00:00:00 | | 2010-10-28 | 3,33 | 12.400 | 3,33 | 3,26 | 3,26 | 00:00:00 | | 2010-10-29 | 3,34 | 5.800 | 3,34 | 3,30 | 3,31 | 00:00:00 | | 2010-11-01 | 3,29 | 11.000 | 3,34 | 3,26 | 3,34 | 00:00:00 | | 2010-11-02 | 3,35 | 14.500 | 3,35 | 3,31 | 3,31 | 00:00:00 | | 2010-11-03 | 3,33 | 19.200 | 3,34 | 3,29 | 3,29 | 00:00:00 | | 2010-11-04 | 3,30 | 24.600 | 3,35 | 3,29 | 3,33 | 00:00:00 | | 2010-11-05 | 3,15 | 33.300 | 3,29 | 3,15 | 3,29 | 00:00:00 | | 2010-11-08 | 3,30 | 125.900 | 3,42 | 3,18 | 3,23 | 00:00:00 | | 2010-11-09 | 3,31 | 9.600 | 3,32 | 3,26 | 3,28 | 00:00:00 | | 2010-11-10 | 3,26 | 37.800 | 3,29 | 3,21 | 3,27 | 00:00:00 | | 2010-11-11 | 3,22 | 23.900 | 3,25 | 3,15 | 3,24 | 00:00:00 | | 2010-11-12 | 3,25 | 3.700 | 3,25 | 3,20 | 3,20 | 00:00:00 | | 2010-11-15 | 3,30 | 48.200 | 3,30 | 3,21 | 3,25 | 00:00:00 | | 2010-11-16 | 3,27 | 13.700 | 3,30 | 3,27 | 3,30 | 00:00:00 | | 2010-11-17 | 3,29 | 38.100 | 3,34 | 3,27 | 3,27 | 00:00:00 | | 2010-11-18 | 3,32 | 8.500 | 3,33 | 3,30 | 3,33 | 00:00:00 | | 2010-11-19 | 3,26 | 23.700 | 3,34 | 3,26 | 3,28 | 00:00:00 | | 2010-11-22 | 3,21 | 21.400 | 3,29 | 3,16 | 3,26 | 00:00:00 | | 2010-11-23 | 3,09 | 9.700 | 3,19 | 3,06 | 3,17 | 00:00:00 | | 2010-11-24 | 3,03 | 26.000 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2010-11-25 | 3,03 | 5.600 | 3,07 | 2,99 | 3,01 | 00:00:00 | | 2010-11-26 | 3,01 | 7.300 | 3,03 | 2,96 | 3,03 | 00:00:00 | | 2010-11-29 | 2,92 | 26.200 | 3,01 | 2,91 | 3,00 | 00:00:00 | | 2010-11-30 | 2,94 | 38.000 | 2,94 | 2,78 | 2,90 | 00:00:00 | | 2010-12-01 | 3,13 | 22.600 | 3,13 | 2,92 | 2,95 | 00:00:00 | | 2010-12-02 | 3,03 | 21.400 | 3,13 | 3,03 | 3,13 | 00:00:00 | | 2010-12-03 | 3,01 | 7.300 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2010-12-06 | 3,01 | 4.800 | 3,05 | 2,98 | 3,05 | 00:00:00 | | 2010-12-07 | 3,01 | 20.400 | 3,07 | 2,98 | 2,98 | 00:00:00 | | 2010-12-08 | 3,01 | 35.100 | 3,05 | 2,97 | 2,99 | 00:00:00 | | 2010-12-09 | 2,99 | 26.500 | 3,02 | 2,98 | 2,98 | 00:00:00 | | 2010-12-10 | 2,92 | 44.000 | 3,00 | 2,89 | 3,00 | 00:00:00 | | 2010-12-13 | 2,95 | 29.300 | 3,00 | 2,95 | 2,95 | 00:00:00 | | 2010-12-14 | 2,94 | 41.600 | 2,97 | 2,88 | 2,93 | 00:00:00 | | 2010-12-15 | 2,95 | 5.200 | 2,95 | 2,93 | 2,93 | 00:00:00 | | 2010-12-16 | 2,94 | 13.700 | 2,96 | 2,91 | 2,95 | 00:00:00 | | 2010-12-17 | 2,95 | 5.100 | 2,95 | 2,91 | 2,92 | 00:00:00 | | 2010-12-20 | 2,88 | 16.600 | 2,95 | 2,86 | 2,95 | 00:00:00 | | 2010-12-21 | 2,91 | 15.700 | 2,91 | 2,83 | 2,87 | 00:00:00 | | 2010-12-22 | 2,89 | 5.700 | 2,94 | 2,88 | 2,94 | 00:00:00 | | 2010-12-23 | 2,90 | 60.500 | 3,03 | 2,90 | 2,90 | 00:00:00 | | 2010-12-24 | 2,91 | 18.100 | 2,91 | 2,88 | 2,91 | 00:00:00 | | 2010-12-27 | 2,91 | 14.300 | 2,94 | 2,84 | 2,86 | 00:00:00 | | 2010-12-28 | 2,82 | 59.700 | 2,87 | 2,78 | 2,87 | 00:00:00 | | 2010-12-29 | 2,82 | 27.600 | 2,84 | 2,76 | 2,82 | 00:00:00 | | 2010-12-30 | 2,85 | 53.400 | 2,85 | 2,75 | 2,75 | 00:00:00 | | 2010-12-31 | 2,90 | 106.400 | 2,90 | 2,77 | 2,84 | 00:00:00 | | 2011-01-03 | 2,90 | 22.400 | 3,02 | 2,86 | 2,86 | 00:00:00 | | 2011-01-04 | 2,90 | 29.500 | 2,94 | 2,86 | 2,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
