|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-03-30 | 2,32 | 48.100 | 2,35 | 2,29 | 2,30 | 00:00:00 | | 2012-04-02 | 2,30 | 2.000 | 2,31 | 2,30 | 2,31 | 00:00:00 | | 2012-04-03 | 2,29 | 15.600 | 2,29 | 2,20 | 2,29 | 00:00:00 | | 2012-04-04 | 2,25 | 7.900 | 2,25 | 2,09 | 2,20 | 00:00:00 | | 2012-04-05 | 2,20 | 3.300 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2012-04-10 | 2,20 | 20.000 | 2,20 | 2,14 | 2,18 | 00:00:00 | | 2012-04-11 | 2,20 | 3.000 | 2,23 | 2,20 | 2,20 | 00:00:00 | | 2012-04-12 | 2,20 | 5.700 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2012-04-13 | 2,20 | 14.800 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2012-04-16 | 2,19 | 3.900 | 2,20 | 2,19 | 2,20 | 00:00:00 | | 2012-04-17 | 2,21 | 4.400 | 2,28 | 2,21 | 2,28 | 00:00:00 | | 2012-04-18 | 2,20 | 200 | 2,25 | 2,20 | 2,25 | 00:00:00 | | 2012-04-19 | 2,24 | 12.000 | 2,24 | 2,19 | 2,19 | 00:00:00 | | 2012-04-20 | 2,23 | 5.100 | 2,24 | 2,20 | 2,24 | 00:00:00 | | 2012-04-23 | 2,24 | 7.000 | 2,24 | 2,16 | 2,16 | 00:00:00 | | 2012-04-24 | 2,23 | 3.100 | 2,24 | 2,20 | 2,24 | 00:00:00 | | 2012-04-25 | 2,16 | 0 | 2,24 | 2,16 | 2,16 | 00:00:00 | | 2012-04-26 | 2,19 | 5.100 | 2,20 | 2,19 | 2,20 | 00:00:00 | | 2012-04-27 | 2,16 | 34.100 | 2,19 | 2,11 | 2,15 | 00:00:00 | | 2012-04-30 | 2,14 | 4.600 | 2,17 | 2,14 | 2,17 | 00:00:00 | | 2012-05-02 | 2,14 | 2.700 | 2,14 | 2,14 | 2,14 | 00:00:00 | | 2012-05-03 | 2,17 | 2.600 | 2,17 | 2,13 | 2,17 | 00:00:00 | | 2012-05-04 | 2,16 | 12.600 | 2,17 | 2,14 | 2,17 | 00:00:00 | | 2012-05-07 | 2,16 | 4.000 | 2,16 | 2,13 | 2,14 | 00:00:00 | | 2012-05-08 | 2,14 | 3.200 | 2,14 | 2,11 | 2,12 | 00:00:00 | | 2012-05-09 | 2,15 | 1.600 | 2,15 | 2,11 | 2,11 | 00:00:00 | | 2012-05-10 | 2,16 | 30.300 | 2,16 | 2,12 | 2,16 | 00:00:00 | | 2012-05-11 | 2,16 | 40.800 | 2,17 | 2,12 | 2,14 | 00:00:00 | | 2012-05-14 | 2,16 | 32.900 | 2,16 | 2,13 | 2,16 | 00:00:00 | | 2012-05-15 | 2,16 | 73.700 | 2,16 | 2,15 | 2,16 | 00:00:00 | | 2012-05-16 | 2,16 | 3.000 | 2,16 | 2,12 | 2,12 | 00:00:00 | | 2012-05-17 | 2,11 | 12.800 | 2,16 | 2,08 | 2,16 | 00:00:00 | | 2012-05-18 | 2,12 | 7.500 | 2,12 | 2,08 | 2,12 | 00:00:00 | | 2012-05-21 | 2,12 | 4.500 | 2,12 | 2,08 | 2,08 | 00:00:00 | | 2012-05-22 | 2,07 | 25.300 | 2,12 | 2,02 | 2,12 | 00:00:00 | | 2012-05-23 | 2,06 | 2.000 | 2,06 | 2,04 | 2,04 | 00:00:00 | | 2012-05-24 | 2,02 | 2.100 | 2,07 | 2,02 | 2,07 | 00:00:00 | | 2012-05-25 | 2,07 | 4.100 | 2,07 | 2,02 | 2,02 | 00:00:00 | | 2012-05-28 | 2,06 | 3.000 | 2,06 | 2,01 | 2,01 | 00:00:00 | | 2012-05-29 | 2,06 | 2.000 | 2,06 | 2,03 | 2,06 | 00:00:00 | | 2012-05-30 | 2,03 | 20.800 | 2,08 | 2,01 | 2,05 | 00:00:00 | | 2012-05-31 | 2,00 | 800 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2012-06-01 | 2,04 | 2.500 | 2,04 | 2,02 | 2,02 | 00:00:00 | | 2012-06-04 | 2,04 | 1.200 | 2,04 | 2,02 | 2,02 | 00:00:00 | | 2012-06-05 | 2,03 | 1.200 | 2,03 | 2,00 | 2,00 | 00:00:00 | | 2012-06-06 | 2,03 | 1.151.700 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2012-06-07 | 2,01 | 400 | 2,02 | 2,01 | 2,02 | 00:00:00 | | 2012-06-08 | 2,00 | 14.400 | 2,01 | 1,97 | 2,00 | 00:00:00 | | 2012-06-11 | 2,03 | 14.400 | 2,03 | 1,97 | 1,97 | 00:00:00 | | 2012-06-12 | 2,03 | 9.800 | 2,03 | 1,97 | 1,97 | 00:00:00 | | 2012-06-13 | 2,02 | 1.100 | 2,02 | 1,95 | 1,95 | 00:00:00 | | 2012-06-14 | 2,02 | 1.300 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2012-06-15 | 2,00 | 2.300 | 2,00 | 1,99 | 2,00 | 00:00:00 | | 2012-06-18 | 1,94 | 9.100 | 1,95 | 1,94 | 1,95 | 00:00:00 | | 2012-06-19 | 1,95 | 11.800 | 1,95 | 1,91 | 1,94 | 00:00:00 | | 2012-06-20 | 1,91 | 2.300 | 1,94 | 1,91 | 1,94 | 00:00:00 | | 2012-06-21 | 1,91 | 9.100 | 1,94 | 1,90 | 1,93 | 00:00:00 | | 2012-06-22 | 1,93 | 113.300 | 1,93 | 1,89 | 1,89 | 00:00:00 | | 2012-06-25 | 1,92 | 3.000 | 1,95 | 1,89 | 1,95 | 00:00:00 | | 2012-06-26 | 1,92 | 100 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2012-06-27 | 1,90 | 11.600 | 1,91 | 1,85 | 1,91 | 00:00:00 | | 2012-06-28 | 1,89 | 12.500 | 1,89 | 1,84 | 1,85 | 00:00:00 | | 2012-06-29 | 1,90 | 6.300 | 1,90 | 1,84 | 1,86 | 00:00:00 | | 2012-07-02 | 1,85 | 2.500 | 1,88 | 1,85 | 1,85 | 00:00:00 | | 2012-07-03 | 1,85 | 15.000 | 1,85 | 1,83 | 1,83 | 00:00:00 | | 2012-07-04 | 1,81 | 1.400 | 1,85 | 1,81 | 1,82 | 00:00:00 | | 2012-07-05 | 1,81 | 37.200 | 1,81 | 1,76 | 1,80 | 00:00:00 | | 2012-07-06 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2012-07-09 | 1,82 | 1.000 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2012-07-10 | 1,82 | 900 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2012-07-11 | 1,81 | 5.900 | 1,82 | 1,81 | 1,82 | 00:00:00 | | 2012-07-12 | 1,83 | 47.000 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2012-07-13 | 1,80 | 0 | 1,81 | 1,80 | 1,80 | 00:00:00 | | 2012-07-16 | 1,81 | 4.100 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2012-07-17 | 1,86 | 8.800 | 1,87 | 1,81 | 1,81 | 00:00:00 | | 2012-07-18 | 1,88 | 2.200 | 1,88 | 1,82 | 1,82 | 00:00:00 | | 2012-07-19 | 1,89 | 3.000 | 1,89 | 1,84 | 1,87 | 00:00:00 | | 2012-07-20 | 1,89 | 4.100 | 1,89 | 1,84 | 1,89 | 00:00:00 | | 2012-07-23 | 1,87 | 800 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2012-07-24 | 1,86 | 12.400 | 1,87 | 1,85 | 1,87 | 00:00:00 | | 2012-07-25 | 1,83 | 4.800 | 1,83 | 1,80 | 1,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
