|
 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-06-05 | 11,90 | 2.900 | 11,90 | 11,88 | 11,90 | 00:00:00 | | 2001-06-06 | 11,95 | 50.000 | 11,95 | 11,85 | 11,90 | 00:00:00 | | 2001-06-07 | 11,88 | 93.100 | 11,90 | 11,80 | 11,90 | 00:00:00 | | 2001-06-08 | 11,85 | 6.300 | 11,93 | 11,77 | 11,89 | 00:00:00 | | 2001-06-11 | 11,60 | 56.600 | 11,88 | 11,27 | 11,80 | 00:00:00 | | 2001-06-12 | 11,40 | 52.500 | 11,61 | 11,23 | 11,61 | 00:00:00 | | 2001-06-13 | 11,55 | 0 | 11,69 | 11,40 | 11,49 | 00:00:00 | | 2001-06-14 | 11,00 | 0 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2001-06-15 | 11,36 | 23.100 | 11,55 | 11,12 | 11,55 | 00:00:00 | | 2001-06-18 | 11,24 | 32.400 | 11,29 | 10,83 | 11,29 | 00:00:00 | | 2001-06-19 | 10,95 | 12.800 | 11,25 | 10,61 | 11,23 | 00:00:00 | | 2001-06-20 | 10,90 | 17.600 | 10,95 | 10,50 | 10,60 | 00:00:00 | | 2001-06-21 | 10,90 | 4.400 | 10,90 | 10,58 | 10,84 | 00:00:00 | | 2001-06-22 | 10,91 | 6.500 | 11,00 | 10,73 | 10,73 | 00:00:00 | | 2001-06-25 | 10,95 | 7.300 | 11,00 | 10,77 | 10,77 | 00:00:00 | | 2001-06-26 | 10,80 | 9.200 | 10,95 | 10,70 | 10,94 | 00:00:00 | | 2001-06-27 | 10,60 | 8.400 | 10,76 | 10,58 | 10,76 | 00:00:00 | | 2001-06-28 | 10,60 | 29.300 | 10,82 | 10,54 | 10,60 | 00:00:00 | | 2001-06-29 | 10,60 | 27.500 | 10,73 | 10,52 | 10,52 | 00:00:00 | | 2001-07-02 | 10,50 | 5.600 | 10,65 | 10,50 | 10,60 | 00:00:00 | | 2001-07-03 | 10,59 | 4.600 | 10,68 | 10,50 | 10,59 | 00:00:00 | | 2001-07-04 | 10,50 | 1.500 | 10,51 | 10,50 | 10,51 | 00:00:00 | | 2001-07-05 | 10,63 | 3.100 | 10,63 | 10,41 | 10,50 | 00:00:00 | | 2001-07-06 | 10,00 | 42.200 | 10,42 | 10,00 | 10,41 | 00:00:00 | | 2001-07-09 | 9,99 | 13.000 | 10,10 | 9,89 | 10,06 | 00:00:00 | | 2001-07-10 | 10,00 | 4.500 | 10,37 | 9,65 | 10,00 | 00:00:00 | | 2001-07-11 | 9,75 | 8.200 | 9,95 | 9,67 | 9,95 | 00:00:00 | | 2001-07-12 | 9,65 | 13.200 | 10,00 | 9,65 | 9,91 | 00:00:00 | | 2001-07-13 | 9,79 | 0 | 9,80 | 9,65 | 9,79 | 00:00:00 | | 2001-07-16 | 9,68 | 1.600 | 9,77 | 9,68 | 9,70 | 00:00:00 | | 2001-07-17 | 9,50 | 54.000 | 9,65 | 9,50 | 9,65 | 00:00:00 | | 2001-07-18 | 9,40 | 6.000 | 9,60 | 9,20 | 9,60 | 00:00:00 | | 2001-07-19 | 9,32 | 60.400 | 9,55 | 9,31 | 9,31 | 00:00:00 | | 2001-07-20 | 9,27 | 5.400 | 9,30 | 9,20 | 9,30 | 00:00:00 | | 2001-07-23 | 9,45 | 5.000 | 9,49 | 9,23 | 9,27 | 00:00:00 | | 2001-07-24 | 9,40 | 3.400 | 9,42 | 9,28 | 9,29 | 00:00:00 | | 2001-07-25 | 9,30 | 35.400 | 9,39 | 9,22 | 9,35 | 00:00:00 | | 2001-07-26 | 9,77 | 247.000 | 9,93 | 9,51 | 9,58 | 00:00:00 | | 2001-07-27 | 9,76 | 48.800 | 9,99 | 9,66 | 9,99 | 00:00:00 | | 2001-07-30 | 9,70 | 110.500 | 9,73 | 9,51 | 9,51 | 00:00:00 | | 2001-07-31 | 9,59 | 83.100 | 9,60 | 9,52 | 9,55 | 00:00:00 | | 2001-08-01 | 9,62 | 28.100 | 9,65 | 9,55 | 9,55 | 00:00:00 | | 2001-08-02 | 9,60 | 59.600 | 9,70 | 9,55 | 9,70 | 00:00:00 | | 2001-08-03 | 9,60 | 17.300 | 9,65 | 9,56 | 9,60 | 00:00:00 | | 2001-08-06 | 9,60 | 78.700 | 9,60 | 9,55 | 9,60 | 00:00:00 | | 2001-08-07 | 9,60 | 29.500 | 9,60 | 9,53 | 9,55 | 00:00:00 | | 2001-08-08 | 9,64 | 8.600 | 9,64 | 9,50 | 9,51 | 00:00:00 | | 2001-08-09 | 9,61 | 5.300 | 9,63 | 9,55 | 9,55 | 00:00:00 | | 2001-08-10 | 9,59 | 7.300 | 9,64 | 9,55 | 9,64 | 00:00:00 | | 2001-08-13 | 9,70 | 8.600 | 9,70 | 9,56 | 9,56 | 00:00:00 | | 2001-08-14 | 9,75 | 19.000 | 9,75 | 9,61 | 9,70 | 00:00:00 | | 2001-08-15 | 9,75 | 0 | 9,75 | 9,75 | 9,75 | 00:00:00 | | 2001-08-16 | 9,77 | 20.600 | 9,79 | 9,64 | 9,79 | 00:00:00 | | 2001-08-17 | 9,84 | 22.100 | 9,87 | 9,75 | 9,80 | 00:00:00 | | 2001-08-20 | 9,80 | 25.100 | 9,85 | 9,73 | 9,85 | 00:00:00 | | 2001-08-21 | 9,78 | 6.700 | 9,84 | 9,78 | 9,80 | 00:00:00 | | 2001-08-22 | 9,89 | 8.100 | 9,89 | 9,75 | 9,85 | 00:00:00 | | 2001-08-23 | 9,75 | 3.700 | 9,89 | 9,70 | 9,81 | 00:00:00 | | 2001-08-24 | 9,88 | 3.400 | 9,90 | 9,80 | 9,81 | 00:00:00 | | 2001-08-27 | 9,80 | 7.600 | 9,95 | 9,77 | 9,94 | 00:00:00 | | 2001-08-28 | 9,80 | 8.100 | 9,83 | 9,75 | 9,83 | 00:00:00 | | 2001-08-29 | 9,78 | 4.500 | 9,80 | 9,66 | 9,75 | 00:00:00 | | 2001-08-30 | 9,74 | 8.600 | 9,80 | 9,66 | 9,80 | 00:00:00 | | 2001-08-31 | 9,66 | 33.200 | 9,73 | 9,63 | 9,70 | 00:00:00 | | 2001-09-03 | 9,59 | 6.800 | 9,66 | 9,40 | 9,62 | 00:00:00 | | 2001-09-04 | 9,60 | 4.100 | 9,65 | 9,50 | 9,59 | 00:00:00 | | 2001-09-05 | 9,70 | 5.500 | 9,70 | 9,55 | 9,61 | 00:00:00 | | 2001-09-06 | 9,40 | 11.800 | 9,74 | 9,36 | 9,74 | 00:00:00 | | 2001-09-07 | 9,23 | 11.700 | 9,50 | 9,16 | 9,41 | 00:00:00 | | 2001-09-10 | 8,70 | 34.000 | 9,19 | 8,55 | 9,19 | 00:00:00 | | 2001-09-11 | 8,30 | 47.200 | 8,70 | 7,47 | 8,70 | 00:00:00 | | 2001-09-12 | 7,61 | 70.400 | 7,95 | 7,08 | 7,61 | 00:00:00 | | 2001-09-13 | 7,73 | 20.200 | 7,77 | 7,31 | 7,50 | 00:00:00 | | 2001-09-14 | 7,50 | 24.600 | 7,75 | 7,16 | 7,75 | 00:00:00 | | 2001-09-17 | 7,01 | 73.600 | 7,18 | 6,50 | 7,00 | 00:00:00 | | 2001-09-18 | 7,00 | 44.800 | 7,00 | 6,75 | 6,75 | 00:00:00 | | 2001-09-19 | 6,98 | 107.500 | 7,19 | 6,85 | 6,90 | 00:00:00 | | 2001-09-20 | 6,89 | 20.900 | 6,90 | 6,66 | 6,80 | 00:00:00 | | 2001-09-21 | 6,53 | 102.100 | 6,78 | 6,40 | 6,78 | 00:00:00 | | 2001-09-24 | 6,60 | 69.700 | 7,23 | 6,58 | 6,78 | 00:00:00 | | 2001-09-25 | 6,87 | 24.900 | 6,95 | 6,70 | 6,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
