|
 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 | | 2015-01-13 | 2,27 | 500 | 2,27 | 2,22 | 2,27 | 00:00:00 | | 2015-01-14 | 2,23 | 31.873 | 2,27 | 2,23 | 2,25 | 00:00:00 | | 2015-01-15 | 2,25 | 7.701 | 2,30 | 2,25 | 2,25 | 00:00:00 | | 2015-01-16 | 2,30 | 4.895 | 2,30 | 2,27 | 2,27 | 00:00:00 | | 2015-01-19 | 2,32 | 4.613 | 2,33 | 2,29 | 2,30 | 00:00:00 | | 2015-01-20 | 2,31 | 2.498 | 2,32 | 2,27 | 2,32 | 00:00:00 | | 2015-01-21 | 2,27 | 15.159 | 2,30 | 2,23 | 2,30 | 00:00:00 | | 2015-01-22 | 2,25 | 16.700 | 2,29 | 2,20 | 2,22 | 00:00:00 | | 2015-01-23 | 2,21 | 27.300 | 2,25 | 2,15 | 2,25 | 00:00:00 | | 2015-01-26 | 2,19 | 21.100 | 2,21 | 2,15 | 2,18 | 00:00:00 | | 2015-01-27 | 2,19 | 55.700 | 2,21 | 2,15 | 2,21 | 00:00:00 | | 2015-01-28 | 2,17 | 6.200 | 2,19 | 2,15 | 2,19 | 00:00:00 | | 2015-01-29 | 2,23 | 148.978 | 2,23 | 2,17 | 2,19 | 00:00:00 | | 2015-01-30 | 2,25 | 6.418 | 2,25 | 2,21 | 2,22 | 00:00:00 | | 2015-02-02 | 2,28 | 500 | 2,28 | 2,24 | 2,28 | 00:00:00 | | 2015-02-03 | 2,29 | 100 | 2,29 | 2,27 | 2,28 | 00:00:00 | | 2015-02-04 | 2,29 | 8.600 | 2,29 | 2,27 | 2,29 | 00:00:00 | | 2015-02-05 | 2,33 | 56.000 | 2,33 | 2,27 | 2,27 | 00:00:00 | | 2015-02-06 | 2,31 | 21.400 | 2,37 | 2,25 | 2,37 | 00:00:00 | | 2015-02-09 | 2,34 | 800 | 2,35 | 2,31 | 2,33 | 00:00:00 | | 2015-02-10 | 2,35 | 6.500 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2015-02-11 | 2,39 | 7.600 | 2,39 | 2,37 | 2,38 | 00:00:00 | | 2015-02-12 | 2,38 | 15.800 | 2,39 | 2,36 | 2,37 | 00:00:00 | | 2015-02-13 | 2,34 | 46.100 | 2,38 | 2,33 | 2,35 | 00:00:00 | | 2015-02-16 | 2,35 | 14.800 | 2,40 | 2,35 | 2,37 | 00:00:00 | | 2015-02-17 | 2,37 | 9.978 | 2,37 | 2,36 | 2,36 | 00:00:00 | | 2015-02-18 | 2,36 | 21.511 | 2,39 | 2,36 | 2,39 | 00:00:00 | | 2015-02-19 | 2,34 | 34.000 | 2,39 | 2,29 | 2,35 | 00:00:00 | | 2015-02-20 | 2,34 | 3.600 | 2,34 | 2,31 | 2,31 | 00:00:00 | | 2015-02-23 | 2,40 | 60.200 | 2,40 | 2,34 | 2,34 | 00:00:00 | | 2015-02-24 | 2,42 | 17.300 | 2,42 | 2,37 | 2,41 | 00:00:00 | | 2015-02-25 | 2,45 | 26.100 | 2,50 | 2,43 | 2,43 | 00:00:00 | | 2015-02-26 | 2,58 | 173.500 | 2,58 | 2,44 | 2,44 | 00:00:00 | | 2015-02-27 | 2,58 | 5.000 | 2,60 | 2,58 | 2,58 | 00:00:00 | | 2015-03-02 | 2,56 | 9.600 | 2,58 | 2,52 | 2,58 | 00:00:00 | | 2015-03-03 | 2,55 | 1.200 | 2,55 | 2,51 | 2,51 | 00:00:00 | | 2015-03-04 | 2,48 | 9.900 | 2,52 | 2,44 | 2,50 | 00:00:00 | | 2015-03-05 | 2,49 | 11.400 | 2,50 | 2,45 | 2,49 | 00:00:00 | | 2015-03-06 | 2,48 | 14.800 | 2,48 | 2,38 | 2,38 | 00:00:00 | | 2015-03-09 | 2,50 | 6.800 | 2,50 | 2,47 | 2,50 | 00:00:00 | | 2015-03-10 | 2,50 | 3.000 | 2,57 | 2,46 | 2,57 | 00:00:00 | | 2015-03-11 | 2,52 | 20.400 | 2,53 | 2,52 | 2,53 | 00:00:00 | | 2015-03-12 | 2,53 | 8.200 | 2,53 | 2,48 | 2,49 | 00:00:00 | | 2015-03-13 | 2,48 | 25.200 | 2,55 | 2,46 | 2,55 | 00:00:00 | | 2015-03-16 | 2,48 | 10.567 | 2,52 | 2,46 | 2,46 | 00:00:00 | | 2015-03-17 | 2,39 | 121.948 | 2,48 | 2,39 | 2,47 | 00:00:00 | | 2015-03-18 | 2,40 | 4.407 | 2,41 | 2,38 | 2,40 | 00:00:00 | | 2015-03-19 | 2,39 | 3.963 | 2,41 | 2,35 | 2,41 | 00:00:00 | | 2015-03-20 | 2,39 | 5.729 | 2,39 | 2,34 | 2,39 | 00:00:00 | | 2015-03-23 | 2,40 | 16.940 | 2,40 | 2,33 | 2,35 | 00:00:00 | | 2015-03-24 | 2,35 | 34.900 | 2,42 | 2,33 | 2,35 | 00:00:00 | | 2015-03-25 | 2,38 | 13.200 | 2,41 | 2,32 | 2,41 | 00:00:00 | | 2015-03-26 | 2,35 | 5.500 | 2,37 | 2,33 | 2,37 | 00:00:00 | | 2015-03-27 | 2,30 | 10.900 | 2,38 | 2,30 | 2,38 | 00:00:00 | | 2015-03-30 | 2,35 | 7.600 | 2,35 | 2,33 | 2,33 | 00:00:00 | | 2015-03-31 | 2,36 | 8.217 | 2,37 | 2,29 | 2,37 | 00:00:00 | | 2015-04-01 | 2,35 | 2.267 | 2,37 | 2,34 | 2,37 | 00:00:00 | | 2015-04-02 | 2,35 | 17.100 | 2,37 | 2,32 | 2,36 | 00:00:00 | | 2015-04-03 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2015-04-06 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2015-04-07 | 2,37 | 13.700 | 2,37 | 2,33 | 2,34 | 00:00:00 | | 2015-04-08 | 2,35 | 15.900 | 2,39 | 2,34 | 2,37 | 00:00:00 | | 2015-04-09 | 2,35 | 7.700 | 2,40 | 2,35 | 2,39 | 00:00:00 | | 2015-04-10 | 2,31 | 19.000 | 2,39 | 2,31 | 2,31 | 00:00:00 | | 2015-04-13 | 2,35 | 296.100 | 2,35 | 2,31 | 2,32 | 00:00:00 | | 2015-04-14 | 2,35 | 8.273 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2015-04-15 | 2,38 | 10.285 | 2,39 | 2,35 | 2,35 | 00:00:00 | | 2015-04-16 | 2,40 | 1.100.800 | 2,44 | 2,35 | 2,35 | 00:00:00 | | 2015-04-17 | 2,39 | 57.100 | 2,44 | 2,39 | 2,41 | 00:00:00 | | 2015-04-20 | 2,39 | 4.773 | 2,39 | 2,36 | 2,36 | 00:00:00 | | 2015-04-21 | 2,42 | 2.300 | 2,42 | 2,42 | 2,42 | 00:00:00 | | 2015-04-22 | 2,41 | 2.300 | 2,42 | 2,41 | 2,42 | 00:00:00 | | 2015-04-23 | 2,40 | 10.031 | 2,40 | 2,37 | 2,40 | 00:00:00 | | 2015-04-24 | 2,53 | 40.870 | 2,53 | 2,43 | 2,43 | 00:00:00 | | 2015-04-27 | 2,59 | 37.842 | 2,65 | 2,56 | 2,57 | 00:00:00 | | 2015-04-28 | 2,53 | 11.300 | 2,59 | 2,53 | 2,59 | 00:00:00 | | 2015-04-29 | 2,53 | 68.800 | 2,53 | 2,50 | 2,50 | 00:00:00 | | 2015-04-30 | 2,41 | 46.726 | 2,41 | 2,40 | 2,41 | 00:00:00 | | 2015-05-04 | 2,40 | 52.060 | 2,40 | 2,40 | 2,40 | 00:00:00 | | 2015-05-05 | 2,45 | 8.300 | 2,45 | 2,40 | 2,43 | 00:00:00 | | 2015-05-06 | 2,41 | 4.400 | 2,46 | 2,41 | 2,46 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
