|
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 | 2011-04-28 | 3,07 | 6.600 | 3,09 | 3,07 | 3,09 | 00:00:00 | 2011-04-29 | 3,10 | 8.000 | 3,10 | 3,05 | 3,09 | 00:00:00 | 2011-05-02 | 3,08 | 1.700 | 3,10 | 3,05 | 3,05 | 00:00:00 | 2011-05-03 | 3,06 | 4.000 | 3,08 | 3,05 | 3,08 | 00:00:00 | 2011-05-04 | 3,08 | 8.500 | 3,09 | 3,05 | 3,09 | 00:00:00 | 2011-05-05 | 3,09 | 10.700 | 3,09 | 3,04 | 3,09 | 00:00:00 | 2011-05-06 | 3,08 | 8.100 | 3,09 | 3,04 | 3,07 | 00:00:00 | 2011-05-09 | 3,03 | 19.700 | 3,07 | 3,01 | 3,07 | 00:00:00 | 2011-05-10 | 3,01 | 8.300 | 3,06 | 3,00 | 3,03 | 00:00:00 | 2011-05-11 | 3,03 | 6.400 | 3,03 | 2,99 | 3,00 | 00:00:00 | 2011-05-12 | 2,99 | 2.700 | 3,03 | 2,96 | 3,03 | 00:00:00 | 2011-05-13 | 2,97 | 6.700 | 3,01 | 2,95 | 3,01 | 00:00:00 | 2011-05-16 | 2,95 | 19.400 | 2,97 | 2,71 | 2,71 | 00:00:00 | 2011-05-17 | 2,92 | 10.900 | 2,95 | 2,85 | 2,95 | 00:00:00 | 2011-05-18 | 2,90 | 41.400 | 2,91 | 2,83 | 2,85 | 00:00:00 | 2011-05-19 | 2,84 | 30.700 | 2,90 | 2,83 | 2,90 | 00:00:00 | 2011-05-20 | 2,87 | 10.500 | 2,87 | 2,84 | 2,87 | 00:00:00 | 2011-05-23 | 2,78 | 431.500 | 2,83 | 2,65 | 2,76 | 00:00:00 | 2011-05-24 | 2,80 | 22.800 | 2,80 | 2,75 | 2,75 | 00:00:00 | 2011-05-25 | 2,80 | 7.800 | 2,84 | 2,80 | 2,82 | 00:00:00 | 2011-05-26 | 2,82 | 15.100 | 2,83 | 2,81 | 2,83 | 00:00:00 | 2011-05-27 | 2,84 | 31.700 | 2,85 | 2,81 | 2,84 | 00:00:00 | 2011-05-30 | 2,82 | 37.000 | 2,82 | 2,76 | 2,79 | 00:00:00 | 2011-05-31 | 2,72 | 149.000 | 2,91 | 2,72 | 2,78 | 00:00:00 | 2011-06-01 | 2,61 | 43.600 | 2,70 | 2,55 | 2,70 | 00:00:00 | 2011-06-02 | 2,62 | 14.200 | 2,64 | 2,58 | 2,60 | 00:00:00 | 2011-06-03 | 2,58 | 28.300 | 2,65 | 2,57 | 2,65 | 00:00:00 | 2011-06-06 | 2,58 | 18.000 | 2,61 | 2,55 | 2,60 | 00:00:00 | 2011-06-07 | 2,64 | 500 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2011-06-08 | 2,60 | 14.600 | 2,64 | 2,54 | 2,60 | 00:00:00 | 2011-06-09 | 2,62 | 3.500 | 2,62 | 2,60 | 2,60 | 00:00:00 | 2011-06-10 | 2,65 | 6.000 | 2,65 | 2,60 | 2,64 | 00:00:00 | 2011-06-13 | 2,65 | 2.200 | 2,68 | 2,61 | 2,65 | 00:00:00 | 2011-06-14 | 2,65 | 8.200 | 2,65 | 2,61 | 2,65 | 00:00:00 | 2011-06-15 | 2,65 | 18.400 | 2,67 | 2,65 | 2,67 | 00:00:00 | 2011-06-16 | 2,65 | 9.900 | 2,67 | 2,65 | 2,65 | 00:00:00 | 2011-06-17 | 2,65 | 59.100 | 2,70 | 2,65 | 2,65 | 00:00:00 | 2011-06-20 | 2,69 | 4.200 | 2,69 | 2,65 | 2,65 | 00:00:00 | 2011-06-21 | 2,70 | 2.500 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2011-06-22 | 2,75 | 9.500 | 2,75 | 2,66 | 2,70 | 00:00:00 | 2011-06-23 | 2,75 | 5.400 | 2,75 | 2,68 | 2,75 | 00:00:00 | 2011-06-24 | 2,74 | 700 | 2,74 | 2,70 | 2,70 | 00:00:00 | 2011-06-27 | 2,70 | 51.500 | 2,71 | 2,65 | 2,70 | 00:00:00 | 2011-06-28 | 2,70 | 5.800 | 2,74 | 2,67 | 2,67 | 00:00:00 | 2011-06-29 | 2,71 | 6.000 | 2,71 | 2,67 | 2,67 | 00:00:00 | 2011-06-30 | 2,75 | 29.300 | 2,75 | 2,70 | 2,72 | 00:00:00 | 2011-07-01 | 2,75 | 24.800 | 2,75 | 2,70 | 2,75 | 00:00:00 | 2011-07-04 | 2,75 | 4.600 | 2,75 | 2,71 | 2,71 | 00:00:00 | 2011-07-05 | 2,75 | 6.600 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2011-07-06 | 2,72 | 32.900 | 2,72 | 2,70 | 2,70 | 00:00:00 | 2011-07-07 | 2,73 | 2.200 | 2,74 | 2,70 | 2,74 | 00:00:00 | 2011-07-08 | 2,71 | 6.500 | 2,73 | 2,70 | 2,73 | 00:00:00 | 2011-07-11 | 2,70 | 75.900 | 2,75 | 2,70 | 2,75 | 00:00:00 | 2011-07-12 | 2,70 | 7.400 | 2,71 | 2,65 | 2,71 | 00:00:00 | 2011-07-13 | 2,72 | 9.500 | 2,72 | 2,66 | 2,70 | 00:00:00 | 2011-07-14 | 2,70 | 10.500 | 2,70 | 2,67 | 2,70 | 00:00:00 | 2011-07-15 | 2,66 | 9.200 | 2,66 | 2,65 | 2,66 | 00:00:00 | 2011-07-18 | 2,60 | 34.500 | 2,70 | 2,60 | 2,68 | 00:00:00 | 2011-07-19 | 2,61 | 2.800 | 2,65 | 2,60 | 2,60 | 00:00:00 | 2011-07-20 | 2,62 | 9.000 | 2,65 | 2,48 | 2,65 | 00:00:00 | 2011-07-21 | 2,65 | 7.000 | 2,65 | 2,62 | 2,63 | 00:00:00 | 2011-07-22 | 2,67 | 12.500 | 2,67 | 2,65 | 2,65 | 00:00:00 | 2011-07-25 | 2,71 | 33.000 | 2,72 | 2,65 | 2,70 | 00:00:00 | 2011-07-26 | 2,74 | 5.100 | 2,74 | 2,70 | 2,72 | 00:00:00 | 2011-07-27 | 2,71 | 27.100 | 2,73 | 2,70 | 2,73 | 00:00:00 | 2011-07-28 | 2,72 | 15.500 | 2,73 | 2,70 | 2,70 | 00:00:00 | 2011-07-29 | 2,69 | 9.400 | 2,72 | 2,68 | 2,68 | 00:00:00 | 2011-08-01 | 2,66 | 16.700 | 2,70 | 2,65 | 2,70 | 00:00:00 | 2011-08-02 | 2,64 | 184.800 | 2,67 | 2,63 | 2,63 | 00:00:00 | 2011-08-03 | 2,66 | 800 | 2,66 | 2,62 | 2,65 | 00:00:00 | 2011-08-04 | 2,63 | 15.900 | 2,66 | 2,61 | 2,62 | 00:00:00 | 2011-08-05 | 2,58 | 4.500 | 2,58 | 2,53 | 2,57 | 00:00:00 | 2011-08-08 | 2,47 | 21.300 | 2,61 | 2,47 | 2,55 | 00:00:00 | 2011-08-09 | 2,40 | 20.200 | 2,40 | 2,37 | 2,40 | 00:00:00 | 2011-08-10 | 2,45 | 12.300 | 2,47 | 2,42 | 2,47 | 00:00:00 | 2011-08-11 | 2,45 | 10.800 | 2,47 | 2,42 | 2,47 | 00:00:00 | 2011-08-12 | 2,46 | 0 | 2,46 | 2,46 | 2,46 | 00:00:00 | 2011-08-15 | 2,48 | 2.200 | 2,48 | 2,46 | 2,46 | 00:00:00 | 2011-08-16 | 2,49 | 5.500 | 2,52 | 2,46 | 2,48 | 00:00:00 | 2011-08-17 | 2,46 | 1.800 | 2,46 | 2,45 | 2,45 | 00:00:00 | 2011-08-18 | 2,47 | 2.100 | 2,47 | 2,43 | 2,46 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|