|
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 | 2013-06-27 | 2,51 | 36.200 | 2,51 | 2,41 | 2,44 | 00:00:00 | 2013-06-28 | 2,49 | 54.500 | 2,49 | 2,40 | 2,48 | 00:00:00 | 2013-07-01 | 2,49 | 3.100 | 2,49 | 2,45 | 2,49 | 00:00:00 | 2013-07-02 | 2,46 | 17.881 | 2,49 | 2,40 | 2,40 | 00:00:00 | 2013-07-03 | 2,31 | 55.598 | 2,41 | 2,26 | 2,40 | 00:00:00 | 2013-07-04 | 2,35 | 50.500 | 2,40 | 2,31 | 2,35 | 00:00:00 | 2013-07-05 | 2,36 | 200 | 2,36 | 2,36 | 2,36 | 00:00:00 | 2013-07-08 | 2,40 | 24.100 | 2,40 | 2,37 | 2,37 | 00:00:00 | 2013-07-09 | 2,41 | 9.320 | 2,43 | 2,41 | 2,41 | 00:00:00 | 2013-07-10 | 2,42 | 3.111 | 2,43 | 2,41 | 2,43 | 00:00:00 | 2013-07-11 | 2,40 | 11.148 | 2,40 | 2,36 | 2,40 | 00:00:00 | 2013-07-12 | 2,37 | 159 | 2,37 | 2,36 | 2,36 | 00:00:00 | 2013-07-15 | 2,37 | 1.800 | 2,37 | 2,36 | 2,36 | 00:00:00 | 2013-07-16 | 2,37 | 3.951 | 2,37 | 2,30 | 2,37 | 00:00:00 | 2013-07-17 | 2,40 | 43.682 | 2,41 | 2,34 | 2,34 | 00:00:00 | 2013-07-18 | 2,43 | 3.749 | 2,44 | 2,37 | 2,37 | 00:00:00 | 2013-07-19 | 2,38 | 23.993 | 2,42 | 2,35 | 2,40 | 00:00:00 | 2013-07-22 | 2,44 | 60.600 | 2,44 | 2,35 | 2,35 | 00:00:00 | 2013-07-23 | 2,45 | 64.300 | 2,45 | 2,40 | 2,45 | 00:00:00 | 2013-07-24 | 2,50 | 9.700 | 2,52 | 2,42 | 2,46 | 00:00:00 | 2013-07-25 | 2,51 | 13.070 | 2,53 | 2,47 | 2,52 | 00:00:00 | 2013-07-26 | 2,51 | 11.223 | 2,54 | 2,48 | 2,48 | 00:00:00 | 2013-07-29 | 2,51 | 48.800 | 2,54 | 2,49 | 2,49 | 00:00:00 | 2013-07-30 | 2,60 | 267.500 | 2,70 | 2,57 | 2,60 | 00:00:00 | 2013-07-31 | 2,64 | 70.900 | 2,70 | 2,61 | 2,66 | 00:00:00 | 2013-08-01 | 2,63 | 27.493 | 2,65 | 2,60 | 2,64 | 00:00:00 | 2013-08-02 | 2,64 | 4.807 | 2,64 | 2,62 | 2,63 | 00:00:00 | 2013-08-05 | 2,64 | 4.300 | 2,67 | 2,63 | 2,65 | 00:00:00 | 2013-08-06 | 2,66 | 9.157 | 2,67 | 2,61 | 2,64 | 00:00:00 | 2013-08-07 | 2,65 | 4.026 | 2,69 | 2,65 | 2,65 | 00:00:00 | 2013-08-08 | 2,67 | 6.066 | 2,67 | 2,61 | 2,61 | 00:00:00 | 2013-08-09 | 2,66 | 19.200 | 2,70 | 2,65 | 2,65 | 00:00:00 | 2013-08-12 | 2,71 | 11.800 | 2,73 | 2,67 | 2,69 | 00:00:00 | 2013-08-13 | 2,80 | 22.877 | 2,81 | 2,72 | 2,75 | 00:00:00 | 2013-08-14 | 2,84 | 28.391 | 2,85 | 2,80 | 2,80 | 00:00:00 | 2013-08-15 | 2,85 | 4.985 | 2,86 | 2,84 | 2,85 | 00:00:00 | 2013-08-16 | 2,85 | 10.365 | 2,86 | 2,84 | 2,86 | 00:00:00 | 2013-08-19 | 2,89 | 21.800 | 2,90 | 2,86 | 2,90 | 00:00:00 | 2013-08-20 | 2,86 | 26.800 | 2,90 | 2,85 | 2,85 | 00:00:00 | 2013-08-21 | 2,91 | 32.400 | 2,93 | 2,89 | 2,90 | 00:00:00 | 2013-08-22 | 2,96 | 7.000 | 2,96 | 2,91 | 2,94 | 00:00:00 | 2013-08-23 | 2,93 | 36.900 | 2,98 | 2,91 | 2,95 | 00:00:00 | 2013-08-26 | 2,92 | 11.811 | 2,98 | 2,92 | 2,98 | 00:00:00 | 2013-08-27 | 2,87 | 22.500 | 2,92 | 2,85 | 2,92 | 00:00:00 | 2013-08-28 | 2,84 | 17.200 | 2,87 | 2,72 | 2,87 | 00:00:00 | 2013-08-29 | 2,88 | 18.200 | 2,88 | 2,78 | 2,78 | 00:00:00 | 2013-08-30 | 2,84 | 9.500 | 2,84 | 2,81 | 2,84 | 00:00:00 | 2013-09-02 | 2,86 | 13.600 | 2,86 | 2,80 | 2,82 | 00:00:00 | 2013-09-03 | 2,90 | 2.400 | 2,90 | 2,85 | 2,85 | 00:00:00 | 2013-09-04 | 2,90 | 3.700 | 2,90 | 2,85 | 2,85 | 00:00:00 | 2013-09-05 | 2,88 | 30.600 | 2,91 | 2,85 | 2,91 | 00:00:00 | 2013-09-06 | 2,87 | 1.380 | 2,91 | 2,87 | 2,91 | 00:00:00 | 2013-09-09 | 2,88 | 5.900 | 2,88 | 2,83 | 2,85 | 00:00:00 | 2013-09-10 | 2,90 | 10.100 | 2,90 | 2,84 | 2,84 | 00:00:00 | 2013-09-11 | 2,90 | 1.500 | 2,90 | 2,83 | 2,83 | 00:00:00 | 2013-09-12 | 2,90 | 68.192 | 2,90 | 2,82 | 2,83 | 00:00:00 | 2013-09-13 | 2,90 | 4.549 | 2,90 | 2,86 | 2,87 | 00:00:00 | 2013-09-16 | 2,89 | 35.500 | 2,95 | 2,85 | 2,95 | 00:00:00 | 2013-09-17 | 2,89 | 6.160 | 2,90 | 2,86 | 2,87 | 00:00:00 | 2013-09-18 | 2,87 | 11.907 | 2,90 | 2,87 | 2,88 | 00:00:00 | 2013-09-19 | 2,89 | 64.500 | 2,90 | 2,83 | 2,90 | 00:00:00 | 2013-09-20 | 2,88 | 10.800 | 2,88 | 2,84 | 2,84 | 00:00:00 | 2013-09-23 | 2,87 | 19.900 | 2,89 | 2,86 | 2,89 | 00:00:00 | 2013-09-24 | 2,85 | 35.962 | 2,87 | 2,85 | 2,86 | 00:00:00 | 2013-09-25 | 2,82 | 126.676 | 2,87 | 2,81 | 2,85 | 00:00:00 | 2013-09-26 | 2,85 | 55.635 | 2,93 | 2,85 | 2,85 | 00:00:00 | 2013-09-27 | 3,06 | 156.381 | 3,11 | 3,01 | 3,04 | 00:00:00 | 2013-09-30 | 3,08 | 107.120 | 3,13 | 3,06 | 3,09 | 00:00:00 | 2013-10-01 | 3,05 | 73.647 | 3,09 | 3,00 | 3,09 | 00:00:00 | 2013-10-02 | 3,07 | 84.417 | 3,11 | 3,04 | 3,06 | 00:00:00 | 2013-10-03 | 3,05 | 33.264 | 3,10 | 3,04 | 3,04 | 00:00:00 | 2013-10-04 | 3,11 | 129.902 | 3,12 | 3,05 | 3,08 | 00:00:00 | 2013-10-07 | 2,63 | 135.200 | 2,70 | 2,61 | 2,65 | 00:00:00 | 2013-10-08 | 2,70 | 132.200 | 2,72 | 2,66 | 2,66 | 00:00:00 | 2013-10-09 | 2,71 | 26.200 | 2,74 | 2,70 | 2,70 | 00:00:00 | 2013-10-10 | 2,71 | 32.600 | 2,74 | 2,71 | 2,71 | 00:00:00 | 2013-10-11 | 2,76 | 43.800 | 2,77 | 2,71 | 2,71 | 00:00:00 | 2013-10-14 | 2,79 | 13.706 | 2,82 | 2,77 | 2,79 | 00:00:00 | 2013-10-15 | 2,86 | 78.100 | 2,86 | 2,81 | 2,82 | 00:00:00 | 2013-10-16 | 2,84 | 41.100 | 2,89 | 2,83 | 2,85 | 00:00:00 | 2013-10-17 | 2,92 | 150.720 | 2,92 | 2,84 | 2,84 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|