|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2012-11-14 | 2,17 | 6.100 | 2,17 | 2,14 | 2,15 | 00:00:00 | 2012-11-15 | 2,17 | 35.200 | 2,17 | 2,14 | 2,17 | 00:00:00 | 2012-11-16 | 2,14 | 11.700 | 2,16 | 2,13 | 2,15 | 00:00:00 | 2012-11-19 | 2,17 | 1.100 | 2,17 | 2,15 | 2,15 | 00:00:00 | 2012-11-20 | 2,16 | 43.100 | 2,16 | 2,13 | 2,15 | 00:00:00 | 2012-11-21 | 2,16 | 4.800 | 2,16 | 2,12 | 2,16 | 00:00:00 | 2012-11-22 | 2,13 | 7.300 | 2,17 | 2,13 | 2,17 | 00:00:00 | 2012-11-23 | 2,16 | 5.500 | 2,16 | 2,15 | 2,15 | 00:00:00 | 2012-11-26 | 2,17 | 8.000 | 2,17 | 2,15 | 2,17 | 00:00:00 | 2012-11-27 | 2,15 | 4.700 | 2,15 | 2,12 | 2,15 | 00:00:00 | 2012-11-28 | 2,13 | 18.200 | 2,15 | 2,07 | 2,15 | 00:00:00 | 2012-11-29 | 2,14 | 2.900 | 2,14 | 2,10 | 2,10 | 00:00:00 | 2012-11-30 | 2,16 | 14.000 | 2,16 | 2,12 | 2,12 | 00:00:00 | 2012-12-03 | 2,15 | 1.200 | 2,15 | 2,11 | 2,11 | 00:00:00 | 2012-12-04 | 2,28 | 55.900 | 2,28 | 2,10 | 2,10 | 00:00:00 | 2012-12-05 | 2,15 | 9.800 | 2,19 | 2,15 | 2,19 | 00:00:00 | 2012-12-06 | 2,17 | 8.100 | 2,19 | 2,15 | 2,19 | 00:00:00 | 2012-12-07 | 2,22 | 18.900 | 2,22 | 2,14 | 2,14 | 00:00:00 | 2012-12-10 | 2,22 | 3.600 | 2,22 | 2,14 | 2,22 | 00:00:00 | 2012-12-11 | 2,22 | 43.100 | 2,22 | 2,14 | 2,22 | 00:00:00 | 2012-12-12 | 2,21 | 1.600 | 2,22 | 2,21 | 2,22 | 00:00:00 | 2012-12-13 | 2,22 | 1.300 | 2,22 | 2,22 | 2,22 | 00:00:00 | 2012-12-14 | 2,23 | 20.600 | 2,23 | 2,18 | 2,18 | 00:00:00 | 2012-12-17 | 2,26 | 141.900 | 2,40 | 2,22 | 2,24 | 00:00:00 | 2012-12-18 | 2,25 | 10.200 | 2,27 | 2,23 | 2,23 | 00:00:00 | 2012-12-19 | 2,24 | 10.400 | 2,25 | 2,21 | 2,21 | 00:00:00 | 2012-12-20 | 2,26 | 10.800 | 2,27 | 2,22 | 2,22 | 00:00:00 | 2012-12-21 | 2,28 | 12.000 | 2,30 | 2,21 | 2,21 | 00:00:00 | 2012-12-24 | 2,21 | 5.000 | 2,25 | 2,21 | 2,24 | 00:00:00 | 2012-12-25 | 2,21 | 0 | 2,21 | 2,21 | 2,21 | 00:00:00 | 2012-12-26 | 2,21 | 0 | 2,21 | 2,21 | 2,21 | 00:00:00 | 2012-12-27 | 2,22 | 15.800 | 2,22 | 2,17 | 2,21 | 00:00:00 | 2012-12-28 | 2,27 | 52.300 | 2,29 | 2,19 | 2,22 | 00:00:00 | 2012-12-31 | 2,30 | 58.200 | 2,35 | 2,22 | 2,22 | 00:00:00 | 2013-01-01 | 2,30 | 0 | 2,30 | 2,30 | 2,30 | 00:00:00 | 2013-01-02 | 2,29 | 22.900 | 2,33 | 2,24 | 2,29 | 00:00:00 | 2013-01-03 | 2,31 | 12.500 | 2,33 | 2,25 | 2,25 | 00:00:00 | 2013-01-04 | 2,32 | 6.400 | 2,37 | 2,26 | 2,26 | 00:00:00 | 2013-01-07 | 2,31 | 33.200 | 2,37 | 2,26 | 2,30 | 00:00:00 | 2013-01-08 | 2,31 | 25.300 | 2,33 | 2,25 | 2,31 | 00:00:00 | 2013-01-09 | 2,31 | 15.500 | 2,35 | 2,30 | 2,31 | 00:00:00 | 2013-01-10 | 2,34 | 29.300 | 2,34 | 2,30 | 2,30 | 00:00:00 | 2013-01-11 | 2,35 | 36.500 | 2,38 | 2,31 | 2,31 | 00:00:00 | 2013-01-14 | 2,37 | 11.800 | 2,41 | 2,26 | 2,26 | 00:00:00 | 2013-01-15 | 2,38 | 16.900 | 2,42 | 2,35 | 2,41 | 00:00:00 | 2013-01-16 | 2,41 | 19.400 | 2,42 | 2,35 | 2,37 | 00:00:00 | 2013-01-17 | 2,43 | 47.800 | 2,46 | 2,38 | 2,38 | 00:00:00 | 2013-01-18 | 2,62 | 48.200 | 2,68 | 2,45 | 2,45 | 00:00:00 | 2013-01-21 | 2,55 | 21.700 | 2,66 | 2,51 | 2,66 | 00:00:00 | 2013-01-22 | 2,60 | 41.700 | 2,65 | 2,55 | 2,55 | 00:00:00 | 2013-01-23 | 2,70 | 58.700 | 2,70 | 2,58 | 2,58 | 00:00:00 | 2013-01-24 | 2,70 | 17.500 | 2,70 | 2,62 | 2,62 | 00:00:00 | 2013-01-25 | 2,70 | 22.800 | 2,77 | 2,67 | 2,67 | 00:00:00 | 2013-01-28 | 2,79 | 26.984 | 2,80 | 2,71 | 2,71 | 00:00:00 | 2013-01-29 | 2,83 | 23.636 | 2,86 | 2,79 | 2,85 | 00:00:00 | 2013-01-30 | 2,81 | 39.613 | 2,85 | 2,76 | 2,79 | 00:00:00 | 2013-01-31 | 2,80 | 25.546 | 2,82 | 2,76 | 2,76 | 00:00:00 | 2013-02-01 | 2,99 | 45.663 | 3,08 | 2,85 | 2,85 | 00:00:00 | 2013-02-04 | 2,97 | 123.300 | 3,00 | 2,81 | 2,81 | 00:00:00 | 2013-02-05 | 3,00 | 22.100 | 3,00 | 2,90 | 2,90 | 00:00:00 | 2013-02-06 | 3,00 | 9.800 | 3,00 | 2,98 | 3,00 | 00:00:00 | 2013-02-07 | 2,99 | 4.600 | 2,99 | 2,95 | 2,99 | 00:00:00 | 2013-02-08 | 2,99 | 441.600 | 3,07 | 2,98 | 3,00 | 00:00:00 | 2013-02-11 | 2,99 | 39.500 | 3,00 | 2,94 | 2,98 | 00:00:00 | 2013-02-12 | 2,96 | 8.604 | 2,99 | 2,95 | 2,99 | 00:00:00 | 2013-02-13 | 3,00 | 3.077 | 3,00 | 2,90 | 2,90 | 00:00:00 | 2013-02-14 | 3,00 | 11.600 | 3,00 | 2,96 | 3,00 | 00:00:00 | 2013-02-15 | 2,93 | 47.100 | 2,97 | 2,81 | 2,95 | 00:00:00 | 2013-02-18 | 2,95 | 7.710 | 2,95 | 2,91 | 2,94 | 00:00:00 | 2013-02-19 | 2,95 | 24.520 | 2,95 | 2,91 | 2,95 | 00:00:00 | 2013-02-20 | 2,92 | 10.328 | 2,94 | 2,91 | 2,91 | 00:00:00 | 2013-02-21 | 2,92 | 20.027 | 2,92 | 2,88 | 2,92 | 00:00:00 | 2013-02-22 | 2,91 | 12.038 | 2,93 | 2,86 | 2,93 | 00:00:00 | 2013-02-25 | 3,01 | 137.900 | 3,02 | 2,94 | 2,95 | 00:00:00 | 2013-02-26 | 2,99 | 32.900 | 3,01 | 2,94 | 2,96 | 00:00:00 | 2013-02-27 | 2,98 | 17.900 | 2,99 | 2,92 | 2,99 | 00:00:00 | 2013-02-28 | 2,98 | 800 | 2,98 | 2,94 | 2,98 | 00:00:00 | 2013-03-01 | 3,00 | 33.500 | 3,00 | 2,72 | 2,86 | 00:00:00 | 2013-03-04 | 2,98 | 12.274 | 3,01 | 2,93 | 3,01 | 00:00:00 | 2013-03-05 | 2,98 | 19.077 | 2,98 | 2,94 | 2,98 | 00:00:00 | 2013-03-06 | 2,96 | 53.171 | 2,98 | 2,92 | 2,98 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|