|
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 | 2014-09-23 | 2,76 | 12.600 | 2,85 | 2,76 | 2,85 | 00:00:00 | 2014-09-24 | 2,63 | 29.600 | 2,80 | 2,61 | 2,80 | 00:00:00 | 2014-09-25 | 2,55 | 20.731 | 2,66 | 2,55 | 2,66 | 00:00:00 | 2014-09-26 | 2,50 | 14.613 | 2,61 | 2,50 | 2,55 | 00:00:00 | 2014-09-29 | 2,44 | 18.897 | 2,55 | 2,44 | 2,55 | 00:00:00 | 2014-09-30 | 2,42 | 33.500 | 2,51 | 2,42 | 2,45 | 00:00:00 | 2014-10-01 | 2,40 | 12.300 | 2,45 | 2,40 | 2,43 | 00:00:00 | 2014-10-02 | 2,38 | 4.859 | 2,40 | 2,38 | 2,40 | 00:00:00 | 2014-10-03 | 2,40 | 3.780 | 2,40 | 2,38 | 2,38 | 00:00:00 | 2014-10-06 | 2,38 | 18.069 | 2,53 | 2,38 | 2,40 | 00:00:00 | 2014-10-07 | 2,47 | 100 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2014-10-08 | 2,41 | 11.100 | 2,47 | 2,41 | 2,46 | 00:00:00 | 2014-10-09 | 2,40 | 6.822 | 2,44 | 2,35 | 2,44 | 00:00:00 | 2014-10-10 | 2,30 | 20.854 | 2,41 | 2,30 | 2,40 | 00:00:00 | 2014-10-13 | 2,41 | 3.854 | 2,41 | 2,33 | 2,34 | 00:00:00 | 2014-10-14 | 2,40 | 16.800 | 2,40 | 2,30 | 2,40 | 00:00:00 | 2014-10-15 | 2,43 | 300 | 2,43 | 2,38 | 2,42 | 00:00:00 | 2014-10-16 | 2,30 | 14.949 | 2,46 | 2,25 | 2,46 | 00:00:00 | 2014-10-17 | 2,38 | 34.780 | 2,42 | 2,30 | 2,33 | 00:00:00 | 2014-10-20 | 2,38 | 42.623 | 2,40 | 2,30 | 2,38 | 00:00:00 | 2014-10-21 | 2,40 | 50.700 | 2,40 | 2,30 | 2,35 | 00:00:00 | 2014-10-22 | 2,40 | 3.500 | 2,40 | 2,36 | 2,36 | 00:00:00 | 2014-10-23 | 2,40 | 5.096 | 2,43 | 2,33 | 2,38 | 00:00:00 | 2014-10-24 | 2,40 | 6.320 | 2,45 | 2,37 | 2,37 | 00:00:00 | 2014-10-27 | 2,40 | 5.902 | 2,42 | 2,35 | 2,37 | 00:00:00 | 2014-10-28 | 2,44 | 1.600 | 2,45 | 2,39 | 2,44 | 00:00:00 | 2014-10-29 | 2,44 | 1.700 | 2,44 | 2,40 | 2,44 | 00:00:00 | 2014-10-30 | 2,40 | 16.736 | 2,40 | 2,32 | 2,40 | 00:00:00 | 2014-10-31 | 2,40 | 10.138 | 2,44 | 2,37 | 2,40 | 00:00:00 | 2014-11-03 | 2,43 | 83 | 2,43 | 2,42 | 2,42 | 00:00:00 | 2014-11-04 | 2,40 | 7.264 | 2,43 | 2,28 | 2,39 | 00:00:00 | 2014-11-05 | 2,40 | 9.291 | 2,40 | 2,30 | 2,30 | 00:00:00 | 2014-11-06 | 2,40 | 1.223 | 2,42 | 2,38 | 2,40 | 00:00:00 | 2014-11-07 | 2,19 | 197.533 | 2,33 | 2,05 | 2,33 | 00:00:00 | 2014-11-10 | 2,20 | 16.667 | 2,26 | 2,17 | 2,26 | 00:00:00 | 2014-11-11 | 2,19 | 58.700 | 2,20 | 2,18 | 2,20 | 00:00:00 | 2014-11-12 | 2,18 | 11.400 | 2,22 | 2,17 | 2,22 | 00:00:00 | 2014-11-13 | 2,16 | 24.806 | 2,23 | 2,05 | 2,23 | 00:00:00 | 2014-11-14 | 2,17 | 1.722 | 2,17 | 2,12 | 2,15 | 00:00:00 | 2014-11-17 | 2,09 | 90.128 | 2,21 | 2,09 | 2,17 | 00:00:00 | 2014-11-18 | 2,12 | 27.500 | 2,12 | 2,09 | 2,12 | 00:00:00 | 2014-11-19 | 2,10 | 65.200 | 2,12 | 1,99 | 2,12 | 00:00:00 | 2014-11-20 | 2,11 | 11.021 | 2,14 | 2,06 | 2,08 | 00:00:00 | 2014-11-21 | 2,19 | 22.765 | 2,19 | 2,13 | 2,13 | 00:00:00 | 2014-11-24 | 2,21 | 5.700 | 2,23 | 2,20 | 2,23 | 00:00:00 | 2014-11-25 | 2,26 | 8.497 | 2,27 | 2,22 | 2,22 | 00:00:00 | 2014-11-26 | 2,26 | 2.445 | 2,28 | 2,23 | 2,28 | 00:00:00 | 2014-11-27 | 2,26 | 5.200 | 2,30 | 2,25 | 2,27 | 00:00:00 | 2014-11-28 | 2,27 | 6.000 | 2,29 | 2,26 | 2,29 | 00:00:00 | 2014-12-01 | 2,26 | 15.800 | 2,30 | 2,23 | 2,28 | 00:00:00 | 2014-12-02 | 2,28 | 1.769 | 2,29 | 2,24 | 2,29 | 00:00:00 | 2014-12-03 | 2,25 | 15.406 | 2,35 | 2,25 | 2,35 | 00:00:00 | 2014-12-04 | 2,25 | 1.640 | 2,26 | 2,21 | 2,22 | 00:00:00 | 2014-12-05 | 2,26 | 2.750 | 2,27 | 2,23 | 2,27 | 00:00:00 | 2014-12-08 | 2,22 | 2.000 | 2,27 | 2,22 | 2,27 | 00:00:00 | 2014-12-09 | 2,25 | 0 | 2,25 | 2,20 | 2,25 | 00:00:00 | 2014-12-10 | 2,22 | 3.000 | 2,25 | 2,20 | 2,22 | 00:00:00 | 2014-12-11 | 2,23 | 20.200 | 2,23 | 2,20 | 2,22 | 00:00:00 | 2014-12-12 | 2,21 | 73.200 | 2,23 | 2,19 | 2,20 | 00:00:00 | 2014-12-15 | 2,22 | 13.269 | 2,22 | 2,20 | 2,20 | 00:00:00 | 2014-12-16 | 2,23 | 11.034 | 2,24 | 2,16 | 2,21 | 00:00:00 | 2014-12-17 | 2,21 | 1.588 | 2,22 | 2,19 | 2,20 | 00:00:00 | 2014-12-18 | 2,19 | 14.523 | 2,22 | 2,15 | 2,22 | 00:00:00 | 2014-12-19 | 2,20 | 32.483 | 2,20 | 2,18 | 2,18 | 00:00:00 | 2014-12-22 | 2,20 | 3.330 | 2,20 | 2,16 | 2,20 | 00:00:00 | 2014-12-23 | 2,15 | 9.569 | 2,28 | 2,15 | 2,23 | 00:00:00 | 2014-12-24 | 2,20 | 33.768 | 2,20 | 2,20 | 2,20 | 00:00:00 | 2014-12-25 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | 2014-12-26 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | 2014-12-29 | 2,22 | 52.900 | 2,23 | 2,20 | 2,23 | 00:00:00 | 2014-12-30 | 2,20 | 124.742 | 2,23 | 2,20 | 2,22 | 00:00:00 | 2014-12-31 | 2,21 | 24.040 | 2,23 | 2,20 | 2,23 | 00:00:00 | 2015-01-01 | 2,21 | 0 | 2,21 | 2,21 | 2,21 | 00:00:00 | 2015-01-02 | 2,22 | 18.800 | 2,24 | 2,20 | 2,23 | 00:00:00 | 2015-01-05 | 2,20 | 41.800 | 2,25 | 2,20 | 2,21 | 00:00:00 | 2015-01-06 | 2,20 | 14.892 | 2,25 | 2,20 | 2,25 | 00:00:00 | 2015-01-07 | 2,20 | 12.130 | 2,26 | 2,18 | 2,25 | 00:00:00 | 2015-01-08 | 2,24 | 2.064 | 2,24 | 2,17 | 2,22 | 00:00:00 | 2015-01-09 | 2,27 | 8.500 | 2,27 | 2,23 | 2,25 | 00:00:00 | 2015-01-12 | 2,26 | 10.600 | 2,28 | 2,21 | 2,28 | 00:00:00 | 2015-01-13 | 2,27 | 500 | 2,27 | 2,22 | 2,27 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|