|
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 2024-04-24 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2013-10-17 | 2,92 | 150.720 | 2,92 | 2,84 | 2,84 | 00:00:00 | 2013-10-18 | 2,85 | 163.739 | 2,93 | 2,85 | 2,92 | 00:00:00 | 2013-10-21 | 2,88 | 79.600 | 2,90 | 2,85 | 2,90 | 00:00:00 | 2013-10-22 | 2,95 | 116.200 | 2,96 | 2,89 | 2,90 | 00:00:00 | 2013-10-23 | 2,98 | 40.200 | 2,98 | 2,89 | 2,96 | 00:00:00 | 2013-10-24 | 2,93 | 7.138 | 2,94 | 2,91 | 2,91 | 00:00:00 | 2013-10-25 | 2,93 | 17.260 | 2,95 | 2,90 | 2,91 | 00:00:00 | 2013-10-28 | 2,93 | 6.387 | 2,93 | 2,90 | 2,92 | 00:00:00 | 2013-10-29 | 2,93 | 13.002 | 2,95 | 2,90 | 2,95 | 00:00:00 | 2013-10-30 | 2,88 | 58.207 | 2,93 | 2,88 | 2,93 | 00:00:00 | 2013-10-31 | 2,88 | 18.900 | 2,90 | 2,88 | 2,88 | 00:00:00 | 2013-11-01 | 2,90 | 58.400 | 2,94 | 2,88 | 2,88 | 00:00:00 | 2013-11-04 | 2,89 | 7.005 | 2,90 | 2,88 | 2,89 | 00:00:00 | 2013-11-05 | 2,90 | 20.900 | 2,90 | 2,87 | 2,88 | 00:00:00 | 2013-11-06 | 2,90 | 16.200 | 2,90 | 2,88 | 2,89 | 00:00:00 | 2013-11-07 | 2,90 | 11.974 | 2,90 | 2,88 | 2,90 | 00:00:00 | 2013-11-08 | 2,89 | 45.571 | 2,89 | 2,86 | 2,87 | 00:00:00 | 2013-11-11 | 2,87 | 21.700 | 2,89 | 2,84 | 2,89 | 00:00:00 | 2013-11-12 | 2,86 | 38.169 | 2,87 | 2,83 | 2,87 | 00:00:00 | 2013-11-13 | 2,78 | 60.162 | 2,83 | 2,75 | 2,83 | 00:00:00 | 2013-11-14 | 2,79 | 30.700 | 2,80 | 2,74 | 2,80 | 00:00:00 | 2013-11-15 | 2,85 | 42.900 | 2,85 | 2,75 | 2,75 | 00:00:00 | 2013-11-18 | 2,85 | 7.884 | 2,85 | 2,81 | 2,84 | 00:00:00 | 2013-11-19 | 2,85 | 14.735 | 2,85 | 2,80 | 2,80 | 00:00:00 | 2013-11-20 | 2,84 | 5.459 | 2,85 | 2,80 | 2,80 | 00:00:00 | 2013-11-21 | 2,83 | 10.667 | 2,84 | 2,81 | 2,81 | 00:00:00 | 2013-11-22 | 2,85 | 5.743 | 2,85 | 2,79 | 2,79 | 00:00:00 | 2013-11-25 | 2,85 | 4.400 | 2,85 | 2,78 | 2,78 | 00:00:00 | 2013-11-26 | 2,85 | 25.957 | 2,85 | 2,80 | 2,80 | 00:00:00 | 2013-11-27 | 2,81 | 15.688 | 2,85 | 2,80 | 2,80 | 00:00:00 | 2013-11-28 | 2,85 | 11.000 | 2,85 | 2,81 | 2,85 | 00:00:00 | 2013-11-29 | 2,87 | 14.500 | 2,87 | 2,84 | 2,85 | 00:00:00 | 2013-12-02 | 2,86 | 23.000 | 2,87 | 2,82 | 2,82 | 00:00:00 | 2013-12-03 | 2,87 | 9.843 | 2,88 | 2,84 | 2,84 | 00:00:00 | 2013-12-04 | 2,84 | 2.100 | 2,84 | 2,82 | 2,84 | 00:00:00 | 2013-12-05 | 2,87 | 6.419 | 2,87 | 2,82 | 2,82 | 00:00:00 | 2013-12-06 | 2,84 | 7.423 | 2,86 | 2,82 | 2,82 | 00:00:00 | 2013-12-09 | 2,86 | 21.840 | 2,87 | 2,82 | 2,87 | 00:00:00 | 2013-12-10 | 2,86 | 10.135 | 2,86 | 2,85 | 2,86 | 00:00:00 | 2013-12-11 | 2,86 | 10.063 | 2,87 | 2,84 | 2,84 | 00:00:00 | 2013-12-12 | 2,84 | 47.344 | 2,88 | 2,79 | 2,88 | 00:00:00 | 2013-12-13 | 2,85 | 2.700 | 2,85 | 2,82 | 2,82 | 00:00:00 | 2013-12-16 | 2,89 | 33.300 | 2,90 | 2,84 | 2,87 | 00:00:00 | 2013-12-17 | 2,82 | 37.465 | 2,85 | 2,82 | 2,84 | 00:00:00 | 2013-12-18 | 2,85 | 1.414 | 2,85 | 2,83 | 2,83 | 00:00:00 | 2013-12-19 | 2,83 | 1.600 | 2,85 | 2,80 | 2,80 | 00:00:00 | 2013-12-20 | 2,87 | 2.700 | 2,87 | 2,80 | 2,80 | 00:00:00 | 2013-12-23 | 2,85 | 20.300 | 2,87 | 2,82 | 2,83 | 00:00:00 | 2013-12-24 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2013-12-25 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2013-12-26 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2013-12-27 | 2,86 | 44.900 | 2,86 | 2,81 | 2,82 | 00:00:00 | 2013-12-30 | 2,81 | 31.069 | 2,87 | 2,81 | 2,87 | 00:00:00 | 2013-12-31 | 2,61 | 34.320 | 2,83 | 2,61 | 2,83 | 00:00:00 | 2014-01-02 | 2,79 | 39.900 | 2,79 | 2,70 | 2,73 | 00:00:00 | 2014-01-03 | 2,84 | 27.600 | 2,84 | 2,74 | 2,78 | 00:00:00 | 2014-01-06 | 2,84 | 12.200 | 2,85 | 2,80 | 2,80 | 00:00:00 | 2014-01-07 | 2,91 | 75.000 | 2,91 | 2,85 | 2,85 | 00:00:00 | 2014-01-08 | 2,94 | 29.900 | 2,94 | 2,90 | 2,92 | 00:00:00 | 2014-01-09 | 3,05 | 63.600 | 3,05 | 2,91 | 2,93 | 00:00:00 | 2014-01-10 | 3,00 | 30.870 | 3,04 | 3,00 | 3,04 | 00:00:00 | 2014-01-13 | 3,11 | 41.600 | 3,11 | 3,01 | 3,05 | 00:00:00 | 2014-01-14 | 3,14 | 23.476 | 3,15 | 3,08 | 3,10 | 00:00:00 | 2014-01-15 | 3,14 | 99.132 | 3,17 | 3,11 | 3,14 | 00:00:00 | 2014-01-16 | 3,17 | 62.110 | 3,17 | 3,10 | 3,17 | 00:00:00 | 2014-01-17 | 3,18 | 7.722 | 3,18 | 3,16 | 3,18 | 00:00:00 | 2014-01-20 | 3,38 | 59.000 | 3,42 | 3,19 | 3,19 | 00:00:00 | 2014-01-21 | 3,64 | 145.500 | 3,64 | 3,40 | 3,40 | 00:00:00 | 2014-01-22 | 3,57 | 100.500 | 3,68 | 3,54 | 3,63 | 00:00:00 | 2014-01-23 | 3,51 | 66.400 | 3,55 | 3,48 | 3,55 | 00:00:00 | 2014-01-24 | 3,40 | 32.400 | 3,45 | 3,36 | 3,41 | 00:00:00 | 2014-01-27 | 3,35 | 50.700 | 3,38 | 3,33 | 3,35 | 00:00:00 | 2014-01-28 | 3,38 | 22.500 | 3,40 | 3,31 | 3,31 | 00:00:00 | 2014-01-29 | 3,36 | 25.400 | 3,45 | 3,36 | 3,45 | 00:00:00 | 2014-01-30 | 3,40 | 5.800 | 3,40 | 3,35 | 3,35 | 00:00:00 | 2014-01-31 | 3,40 | 1.600 | 3,40 | 3,35 | 3,35 | 00:00:00 | 2014-02-03 | 3,36 | 8.300 | 3,38 | 3,34 | 3,34 | 00:00:00 | 2014-02-04 | 3,36 | 7.600 | 3,39 | 3,31 | 3,35 | 00:00:00 | 2014-02-05 | 3,38 | 15.877 | 3,39 | 3,31 | 3,31 | 00:00:00 | 2014-02-06 | 3,46 | 33.800 | 3,49 | 3,38 | 3,38 | 00:00:00 | 2014-02-07 | 3,59 | 37.100 | 3,59 | 3,55 | 3,59 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|