Última Hora: "Portugal com número mais baixo de casos diários em 11 dias, mas com máximo histórico de internamentos - Sol" Sun, 22 Nov 2020 15:14:32 GMT    "Covid, novas medidas para Portugal: máscara obrigatória no trabalho, grandes restrições nos feriados, país partido em 4 zonas de risco - Expresso" Sat, 21 Nov 2020 21:45:00 GMT    "Marques Mendes: Costa "deveria fazer um apelo ao PCP" para não realizar o Congresso - Jornal Económico" Sun, 22 Nov 2020 21:38:00 GMT    "Novo estado de emergência a partir de amanhã: as novas medidas em vigor - idealista.pt/news" Mon, 23 Nov 2020 10:30:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 23 Nov 2020 17:55:00 GMT   "Mais 74 mortes e 4.044 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Mon, 23 Nov 2020 14:05:00 GMT    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "João Mário vai dar uma perninha na telescola - SAPO Desporto" Mon, 23 Nov 2020 15:46:00 GMT    "Covid-19 em Portugal: mais 74 mortes e 4044 infectados - PÚBLICO" Mon, 23 Nov 2020 08:16:00 GMT    "Portugueses contra geringonça com o Chega em legislativas - Jornal de Negócios" Mon, 23 Nov 2020 09:00:34 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,000%) NOVABASE SGPS - [Ticker: NBA.LS]Gráfico NOVABASE SGPS  Noticias NOVABASE SGPS  Descargar Históricos de Metastock NOVABASE SGPS y Otros  Análisis Técnico NOVABASE SGPS  
Última Transacción2,410Hora de Cotización2018-12-04 - 00:00:00
Variación+0,010 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,410Mínimo2,350
Volumen1.050Volumen Medio (3m)0
Demanda / Oferta1,923 x 250.000 - 2,015 x 40.000Yield
Cierre Anterior2,400PER0,00%
Apertura2,350EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-11-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-04-283,076.6003,093,073,0900:00:00
2011-04-293,108.0003,103,053,0900:00:00
2011-05-023,081.7003,103,053,0500:00:00
2011-05-033,064.0003,083,053,0800:00:00
2011-05-043,088.5003,093,053,0900:00:00
2011-05-053,0910.7003,093,043,0900:00:00
2011-05-063,088.1003,093,043,0700:00:00
2011-05-093,0319.7003,073,013,0700:00:00
2011-05-103,018.3003,063,003,0300:00:00
2011-05-113,036.4003,032,993,0000:00:00
2011-05-122,992.7003,032,963,0300:00:00
2011-05-132,976.7003,012,953,0100:00:00
2011-05-162,9519.4002,972,712,7100:00:00
2011-05-172,9210.9002,952,852,9500:00:00
2011-05-182,9041.4002,912,832,8500:00:00
2011-05-192,8430.7002,902,832,9000:00:00
2011-05-202,8710.5002,872,842,8700:00:00
2011-05-232,78431.5002,832,652,7600:00:00
2011-05-242,8022.8002,802,752,7500:00:00
2011-05-252,807.8002,842,802,8200:00:00
2011-05-262,8215.1002,832,812,8300:00:00
2011-05-272,8431.7002,852,812,8400:00:00
2011-05-302,8237.0002,822,762,7900:00:00
2011-05-312,72149.0002,912,722,7800:00:00
2011-06-012,6143.6002,702,552,7000:00:00
2011-06-022,6214.2002,642,582,6000:00:00
2011-06-032,5828.3002,652,572,6500:00:00
2011-06-062,5818.0002,612,552,6000:00:00
2011-06-072,645002,642,602,6000:00:00
2011-06-082,6014.6002,642,542,6000:00:00
2011-06-092,623.5002,622,602,6000:00:00
2011-06-102,656.0002,652,602,6400:00:00
2011-06-132,652.2002,682,612,6500:00:00
2011-06-142,658.2002,652,612,6500:00:00
2011-06-152,6518.4002,672,652,6700:00:00
2011-06-162,659.9002,672,652,6500:00:00
2011-06-172,6559.1002,702,652,6500:00:00
2011-06-202,694.2002,692,652,6500:00:00
2011-06-212,702.5002,702,702,7000:00:00
2011-06-222,759.5002,752,662,7000:00:00
2011-06-232,755.4002,752,682,7500:00:00
2011-06-242,747002,742,702,7000:00:00
2011-06-272,7051.5002,712,652,7000:00:00
2011-06-282,705.8002,742,672,6700:00:00
2011-06-292,716.0002,712,672,6700:00:00
2011-06-302,7529.3002,752,702,7200:00:00
2011-07-012,7524.8002,752,702,7500:00:00
2011-07-042,754.6002,752,712,7100:00:00
2011-07-052,756.6002,752,752,7500:00:00
2011-07-062,7232.9002,722,702,7000:00:00
2011-07-072,732.2002,742,702,7400:00:00
2011-07-082,716.5002,732,702,7300:00:00
2011-07-112,7075.9002,752,702,7500:00:00
2011-07-122,707.4002,712,652,7100:00:00
2011-07-132,729.5002,722,662,7000:00:00
2011-07-142,7010.5002,702,672,7000:00:00
2011-07-152,669.2002,662,652,6600:00:00
2011-07-182,6034.5002,702,602,6800:00:00
2011-07-192,612.8002,652,602,6000:00:00
2011-07-202,629.0002,652,482,6500:00:00
2011-07-212,657.0002,652,622,6300:00:00
2011-07-222,6712.5002,672,652,6500:00:00
2011-07-252,7133.0002,722,652,7000:00:00
2011-07-262,745.1002,742,702,7200:00:00
2011-07-272,7127.1002,732,702,7300:00:00
2011-07-282,7215.5002,732,702,7000:00:00
2011-07-292,699.4002,722,682,6800:00:00
2011-08-012,6616.7002,702,652,7000:00:00
2011-08-022,64184.8002,672,632,6300:00:00
2011-08-032,668002,662,622,6500:00:00
2011-08-042,6315.9002,662,612,6200:00:00
2011-08-052,584.5002,582,532,5700:00:00
2011-08-082,4721.3002,612,472,5500:00:00
2011-08-092,4020.2002,402,372,4000:00:00
2011-08-102,4512.3002,472,422,4700:00:00
2011-08-112,4510.8002,472,422,4700:00:00
2011-08-122,4602,462,462,4600:00:00
2011-08-152,482.2002,482,462,4600:00:00
2011-08-162,495.5002,522,462,4800:00:00
2011-08-172,461.8002,462,452,4500:00:00
2011-08-182,472.1002,472,432,4600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters