|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-01-04 | 2,90 | 29.500 | 2,94 | 2,86 | 2,89 | 00:00:00 | | 2011-01-05 | 2,85 | 18.000 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2011-01-06 | 2,85 | 2.000 | 2,87 | 2,81 | 2,85 | 00:00:00 | | 2011-01-07 | 2,75 | 31.600 | 2,83 | 2,66 | 2,83 | 00:00:00 | | 2011-01-10 | 2,66 | 22.800 | 2,75 | 2,61 | 2,75 | 00:00:00 | | 2011-01-11 | 2,66 | 33.400 | 2,70 | 2,63 | 2,66 | 00:00:00 | | 2011-01-12 | 2,66 | 61.400 | 2,73 | 2,66 | 2,66 | 00:00:00 | | 2011-01-13 | 2,75 | 14.000 | 2,75 | 2,66 | 2,66 | 00:00:00 | | 2011-01-14 | 2,75 | 38.000 | 2,75 | 2,67 | 2,70 | 00:00:00 | | 2011-01-17 | 2,74 | 5.600 | 2,74 | 2,70 | 2,73 | 00:00:00 | | 2011-01-18 | 2,78 | 18.900 | 2,78 | 2,73 | 2,75 | 00:00:00 | | 2011-01-19 | 2,71 | 28.200 | 2,76 | 2,71 | 2,74 | 00:00:00 | | 2011-01-20 | 2,76 | 11.400 | 2,76 | 2,73 | 2,75 | 00:00:00 | | 2011-01-21 | 2,80 | 43.700 | 2,85 | 2,75 | 2,75 | 00:00:00 | | 2011-01-24 | 2,84 | 13.000 | 2,84 | 2,80 | 2,82 | 00:00:00 | | 2011-01-25 | 2,77 | 10.100 | 2,80 | 2,75 | 2,77 | 00:00:00 | | 2011-01-26 | 2,75 | 7.300 | 2,78 | 2,75 | 2,75 | 00:00:00 | | 2011-01-27 | 2,78 | 7.300 | 2,78 | 2,74 | 2,75 | 00:00:00 | | 2011-01-28 | 2,79 | 9.000 | 2,80 | 2,74 | 2,78 | 00:00:00 | | 2011-01-31 | 2,70 | 54.800 | 2,75 | 2,66 | 2,73 | 00:00:00 | | 2011-02-01 | 2,78 | 20.900 | 2,78 | 2,74 | 2,74 | 00:00:00 | | 2011-02-02 | 2,79 | 25.700 | 2,79 | 2,75 | 2,79 | 00:00:00 | | 2011-02-03 | 2,86 | 59.500 | 2,86 | 2,78 | 2,79 | 00:00:00 | | 2011-02-04 | 2,83 | 29.000 | 2,91 | 2,83 | 2,88 | 00:00:00 | | 2011-02-07 | 2,85 | 61.500 | 2,90 | 2,84 | 2,90 | 00:00:00 | | 2011-02-08 | 2,83 | 43.000 | 2,86 | 2,82 | 2,86 | 00:00:00 | | 2011-02-09 | 2,93 | 38.600 | 2,94 | 2,88 | 2,89 | 00:00:00 | | 2011-02-10 | 2,93 | 40.300 | 2,95 | 2,88 | 2,93 | 00:00:00 | | 2011-02-11 | 2,96 | 12.000 | 2,97 | 2,92 | 2,94 | 00:00:00 | | 2011-02-14 | 3,04 | 127.600 | 3,04 | 2,98 | 2,98 | 00:00:00 | | 2011-02-15 | 3,13 | 277.800 | 3,19 | 3,03 | 3,08 | 00:00:00 | | 2011-02-16 | 3,21 | 83.600 | 3,23 | 3,13 | 3,18 | 00:00:00 | | 2011-02-17 | 3,15 | 22.800 | 3,22 | 3,13 | 3,22 | 00:00:00 | | 2011-02-18 | 3,15 | 44.300 | 3,15 | 3,02 | 3,14 | 00:00:00 | | 2011-02-21 | 3,08 | 7.300 | 3,16 | 3,07 | 3,15 | 00:00:00 | | 2011-02-22 | 3,07 | 2.400 | 3,08 | 3,05 | 3,08 | 00:00:00 | | 2011-02-23 | 3,03 | 15.400 | 3,07 | 2,99 | 3,07 | 00:00:00 | | 2011-02-24 | 3,05 | 11.600 | 3,06 | 2,99 | 3,06 | 00:00:00 | | 2011-02-25 | 3,05 | 4.300 | 3,05 | 3,01 | 3,01 | 00:00:00 | | 2011-02-28 | 3,06 | 7.000 | 3,06 | 3,01 | 3,01 | 00:00:00 | | 2011-03-01 | 3,03 | 8.600 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2011-03-02 | 2,96 | 7.600 | 3,03 | 2,96 | 3,00 | 00:00:00 | | 2011-03-03 | 3,05 | 35.800 | 3,05 | 2,96 | 2,96 | 00:00:00 | | 2011-03-04 | 3,02 | 13.600 | 3,05 | 3,01 | 3,01 | 00:00:00 | | 2011-03-07 | 3,03 | 8.000 | 3,04 | 3,01 | 3,04 | 00:00:00 | | 2011-03-08 | 3,03 | 16.300 | 3,04 | 3,00 | 3,03 | 00:00:00 | | 2011-03-09 | 3,05 | 47.200 | 3,05 | 3,01 | 3,05 | 00:00:00 | | 2011-03-10 | 2,99 | 26.300 | 3,05 | 2,99 | 3,00 | 00:00:00 | | 2011-03-11 | 3,02 | 5.500 | 3,03 | 2,99 | 3,03 | 00:00:00 | | 2011-03-14 | 3,03 | 16.900 | 3,03 | 2,98 | 3,03 | 00:00:00 | | 2011-03-15 | 3,05 | 57.500 | 3,05 | 2,98 | 3,00 | 00:00:00 | | 2011-03-16 | 3,07 | 26.900 | 3,07 | 3,00 | 3,00 | 00:00:00 | | 2011-03-17 | 3,07 | 2.200 | 3,07 | 3,03 | 3,03 | 00:00:00 | | 2011-03-18 | 3,05 | 9.500 | 3,09 | 3,03 | 3,09 | 00:00:00 | | 2011-03-21 | 3,08 | 10.700 | 3,08 | 3,05 | 3,05 | 00:00:00 | | 2011-03-22 | 3,09 | 44.700 | 3,10 | 3,05 | 3,09 | 00:00:00 | | 2011-03-23 | 3,08 | 35.700 | 3,09 | 3,06 | 3,07 | 00:00:00 | | 2011-03-24 | 3,08 | 6.500 | 3,09 | 3,06 | 3,08 | 00:00:00 | | 2011-03-25 | 3,09 | 21.500 | 3,09 | 3,06 | 3,06 | 00:00:00 | | 2011-03-28 | 3,11 | 5.500 | 3,12 | 3,09 | 3,12 | 00:00:00 | | 2011-03-29 | 3,06 | 16.900 | 3,11 | 3,06 | 3,10 | 00:00:00 | | 2011-03-30 | 3,10 | 18.000 | 3,10 | 3,06 | 3,06 | 00:00:00 | | 2011-03-31 | 3,10 | 21.700 | 3,10 | 3,06 | 3,09 | 00:00:00 | | 2011-04-01 | 3,10 | 1.400 | 3,10 | 3,07 | 3,10 | 00:00:00 | | 2011-04-04 | 3,09 | 13.200 | 3,09 | 3,06 | 3,06 | 00:00:00 | | 2011-04-05 | 3,08 | 58.200 | 3,09 | 3,05 | 3,07 | 00:00:00 | | 2011-04-06 | 3,08 | 8.200 | 3,09 | 3,05 | 3,05 | 00:00:00 | | 2011-04-07 | 3,08 | 3.700 | 3,08 | 3,06 | 3,06 | 00:00:00 | | 2011-04-08 | 3,08 | 15.400 | 3,09 | 3,05 | 3,08 | 00:00:00 | | 2011-04-11 | 3,08 | 13.000 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2011-04-12 | 3,08 | 10.200 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2011-04-13 | 3,08 | 2.600 | 3,09 | 3,08 | 3,09 | 00:00:00 | | 2011-04-14 | 3,02 | 17.500 | 3,08 | 3,02 | 3,08 | 00:00:00 | | 2011-04-15 | 3,06 | 14.500 | 3,06 | 3,01 | 3,01 | 00:00:00 | | 2011-04-18 | 3,04 | 8.900 | 3,10 | 3,02 | 3,10 | 00:00:00 | | 2011-04-19 | 3,08 | 9.200 | 3,08 | 3,01 | 3,04 | 00:00:00 | | 2011-04-20 | 3,06 | 52.400 | 3,06 | 3,03 | 3,06 | 00:00:00 | | 2011-04-21 | 3,07 | 3.900 | 3,07 | 3,01 | 3,01 | 00:00:00 | | 2011-04-26 | 3,08 | 3.200 | 3,08 | 3,05 | 3,08 | 00:00:00 | | 2011-04-27 | 3,09 | 12.000 | 3,09 | 3,06 | 3,09 | 00:00:00 | | 2011-04-28 | 3,07 | 6.600 | 3,09 | 3,07 | 3,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
