|
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 2023-12-11 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-08-18 | 2,47 | 2.100 | 2,47 | 2,43 | 2,46 | 00:00:00 | 2011-08-19 | 2,45 | 13.000 | 2,48 | 2,41 | 2,48 | 00:00:00 | 2011-08-22 | 2,47 | 3.600 | 2,48 | 2,45 | 2,48 | 00:00:00 | 2011-08-23 | 2,51 | 3.500 | 2,51 | 2,46 | 2,46 | 00:00:00 | 2011-08-24 | 2,51 | 2.100 | 2,51 | 2,50 | 2,50 | 00:00:00 | 2011-08-25 | 2,51 | 4.600 | 2,54 | 2,50 | 2,50 | 00:00:00 | 2011-08-26 | 2,51 | 9.200 | 2,52 | 2,50 | 2,52 | 00:00:00 | 2011-08-29 | 2,52 | 2.300 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2011-08-30 | 2,52 | 7.500 | 2,52 | 2,40 | 2,40 | 00:00:00 | 2011-08-31 | 2,54 | 4.300 | 2,54 | 2,48 | 2,52 | 00:00:00 | 2011-09-01 | 2,52 | 18.600 | 2,60 | 2,48 | 2,55 | 00:00:00 | 2011-09-02 | 2,54 | 21.000 | 2,54 | 2,48 | 2,48 | 00:00:00 | 2011-09-05 | 2,50 | 1.900 | 2,51 | 2,47 | 2,51 | 00:00:00 | 2011-09-06 | 2,50 | 8.700 | 2,52 | 2,47 | 2,50 | 00:00:00 | 2011-09-07 | 2,49 | 2.300 | 2,50 | 2,47 | 2,50 | 00:00:00 | 2011-09-08 | 2,53 | 314.700 | 2,53 | 2,47 | 2,50 | 00:00:00 | 2011-09-09 | 2,49 | 13.700 | 2,53 | 2,36 | 2,53 | 00:00:00 | 2011-09-12 | 2,34 | 13.200 | 2,42 | 2,34 | 2,42 | 00:00:00 | 2011-09-13 | 2,31 | 15.100 | 2,37 | 2,25 | 2,37 | 00:00:00 | 2011-09-14 | 2,26 | 35.900 | 2,27 | 2,21 | 2,27 | 00:00:00 | 2011-09-15 | 2,37 | 15.900 | 2,39 | 2,28 | 2,28 | 00:00:00 | 2011-09-16 | 2,42 | 40.900 | 2,45 | 2,36 | 2,36 | 00:00:00 | 2011-09-19 | 2,42 | 9.500 | 2,43 | 2,39 | 2,43 | 00:00:00 | 2011-09-20 | 2,41 | 4.300 | 2,42 | 2,40 | 2,42 | 00:00:00 | 2011-09-21 | 2,40 | 1.400 | 2,42 | 2,38 | 2,42 | 00:00:00 | 2011-09-22 | 2,40 | 4.800 | 2,40 | 2,36 | 2,37 | 00:00:00 | 2011-09-23 | 2,38 | 9.600 | 2,41 | 2,35 | 2,41 | 00:00:00 | 2011-09-26 | 2,38 | 2.000 | 2,40 | 2,35 | 2,40 | 00:00:00 | 2011-09-27 | 2,38 | 4.600 | 2,40 | 2,35 | 2,40 | 00:00:00 | 2011-09-28 | 2,36 | 4.300 | 2,37 | 2,34 | 2,37 | 00:00:00 | 2011-09-29 | 2,39 | 11.800 | 2,41 | 2,34 | 2,36 | 00:00:00 | 2011-09-30 | 2,45 | 30.700 | 2,45 | 2,39 | 2,40 | 00:00:00 | 2011-10-03 | 2,38 | 15.300 | 2,45 | 2,38 | 2,45 | 00:00:00 | 2011-10-04 | 2,32 | 1.400 | 2,36 | 2,32 | 2,36 | 00:00:00 | 2011-10-05 | 2,33 | 300 | 2,34 | 2,33 | 2,34 | 00:00:00 | 2011-10-06 | 2,32 | 25.900 | 2,35 | 2,30 | 2,33 | 00:00:00 | 2011-10-07 | 2,31 | 100 | 2,31 | 2,31 | 2,31 | 00:00:00 | 2011-10-10 | 2,23 | 29.200 | 2,33 | 2,23 | 2,31 | 00:00:00 | 2011-10-11 | 2,18 | 13.200 | 2,23 | 2,16 | 2,23 | 00:00:00 | 2011-10-12 | 2,24 | 2.000 | 2,24 | 2,20 | 2,20 | 00:00:00 | 2011-10-13 | 2,20 | 300 | 2,20 | 2,20 | 2,20 | 00:00:00 | 2011-10-14 | 2,18 | 500 | 2,22 | 2,16 | 2,22 | 00:00:00 | 2011-10-17 | 2,22 | 2.600 | 2,23 | 2,16 | 2,23 | 00:00:00 | 2011-10-18 | 2,20 | 2.100 | 2,22 | 2,15 | 2,22 | 00:00:00 | 2011-10-19 | 2,21 | 800 | 2,22 | 2,21 | 2,22 | 00:00:00 | 2011-10-20 | 2,16 | 1.000 | 2,16 | 2,16 | 2,16 | 00:00:00 | 2011-10-21 | 2,23 | 6.700 | 2,23 | 2,16 | 2,16 | 00:00:00 | 2011-10-24 | 2,23 | 2.700 | 2,23 | 2,19 | 2,23 | 00:00:00 | 2011-10-25 | 2,20 | 4.400 | 2,25 | 2,18 | 2,25 | 00:00:00 | 2011-10-26 | 2,21 | 4.200 | 2,21 | 2,15 | 2,18 | 00:00:00 | 2011-10-27 | 2,21 | 4.500 | 2,25 | 2,21 | 2,25 | 00:00:00 | 2011-10-28 | 2,23 | 500 | 2,24 | 2,23 | 2,24 | 00:00:00 | 2011-10-31 | 2,23 | 3.800 | 2,23 | 2,16 | 2,23 | 00:00:00 | 2011-11-01 | 2,19 | 1.000 | 2,19 | 2,18 | 2,18 | 00:00:00 | 2011-11-02 | 2,17 | 31.200 | 2,19 | 2,14 | 2,14 | 00:00:00 | 2011-11-03 | 2,14 | 600 | 2,17 | 2,13 | 2,13 | 00:00:00 | 2011-11-04 | 2,09 | 15.300 | 2,14 | 2,07 | 2,14 | 00:00:00 | 2011-11-07 | 2,07 | 2.300 | 2,09 | 2,07 | 2,09 | 00:00:00 | 2011-11-08 | 2,05 | 5.100 | 2,05 | 2,02 | 2,05 | 00:00:00 | 2011-11-09 | 1,99 | 18.300 | 2,05 | 1,92 | 2,01 | 00:00:00 | 2011-11-10 | 1,96 | 500 | 1,98 | 1,95 | 1,98 | 00:00:00 | 2011-11-11 | 1,95 | 4.400 | 1,96 | 1,91 | 1,96 | 00:00:00 | 2011-11-14 | 1,93 | 24.400 | 1,93 | 1,76 | 1,91 | 00:00:00 | 2011-11-15 | 1,92 | 10.600 | 1,92 | 1,88 | 1,90 | 00:00:00 | 2011-11-16 | 1,92 | 5.200 | 1,93 | 1,86 | 1,93 | 00:00:00 | 2011-11-17 | 1,87 | 77.800 | 1,92 | 1,82 | 1,92 | 00:00:00 | 2011-11-18 | 1,88 | 6.000 | 1,88 | 1,84 | 1,88 | 00:00:00 | 2011-11-21 | 1,84 | 29.000 | 1,88 | 1,82 | 1,82 | 00:00:00 | 2011-11-22 | 1,85 | 2.800 | 1,85 | 1,84 | 1,84 | 00:00:00 | 2011-11-23 | 1,84 | 1.000 | 1,84 | 1,84 | 1,84 | 00:00:00 | 2011-11-24 | 1,82 | 900 | 1,84 | 1,82 | 1,84 | 00:00:00 | 2011-11-25 | 1,80 | 5.700 | 1,80 | 1,80 | 1,80 | 00:00:00 | 2011-11-28 | 1,73 | 54.500 | 1,80 | 1,72 | 1,80 | 00:00:00 | 2011-11-29 | 1,70 | 7.500 | 1,75 | 1,70 | 1,75 | 00:00:00 | 2011-11-30 | 1,70 | 43.200 | 1,70 | 1,61 | 1,70 | 00:00:00 | 2011-12-01 | 1,77 | 7.100 | 1,77 | 1,70 | 1,70 | 00:00:00 | 2011-12-02 | 1,86 | 3.300 | 1,86 | 1,79 | 1,79 | 00:00:00 | 2011-12-05 | 1,90 | 20.400 | 1,90 | 1,86 | 1,86 | 00:00:00 | 2011-12-06 | 1,98 | 18.200 | 1,98 | 1,92 | 1,95 | 00:00:00 | 2011-12-07 | 2,00 | 19.200 | 2,05 | 1,99 | 1,99 | 00:00:00 | 2011-12-08 | 2,01 | 4.700 | 2,02 | 2,00 | 2,00 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|