|
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 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2015-05-06 | 2,41 | 4.400 | 2,46 | 2,41 | 2,46 | 00:00:00 | 2015-05-07 | 2,40 | 1.500 | 2,47 | 2,40 | 2,47 | 00:00:00 | 2015-05-08 | 2,41 | 99.800 | 2,45 | 2,40 | 2,40 | 00:00:00 | 2015-05-11 | 2,46 | 6.900 | 2,46 | 2,44 | 2,44 | 00:00:00 | 2015-05-12 | 2,49 | 161.269 | 2,49 | 2,40 | 2,44 | 00:00:00 | 2015-05-13 | 2,57 | 29.292 | 2,57 | 2,45 | 2,46 | 00:00:00 | 2015-05-14 | 2,50 | 11.700 | 2,56 | 2,50 | 2,52 | 00:00:00 | 2015-05-15 | 2,50 | 4.700 | 2,51 | 2,50 | 2,51 | 00:00:00 | 2015-05-18 | 2,50 | 1.200 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2015-05-19 | 2,51 | 1.650 | 2,52 | 2,51 | 2,51 | 00:00:00 | 2015-05-20 | 2,51 | 16.483 | 2,55 | 2,50 | 2,52 | 00:00:00 | 2015-05-21 | 2,52 | 77.713 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2015-05-22 | 2,55 | 143.252 | 2,55 | 2,50 | 2,51 | 00:00:00 | 2015-05-25 | 2,62 | 5.250 | 2,62 | 2,55 | 2,55 | 00:00:00 | 2015-05-26 | 2,59 | 29.600 | 2,60 | 2,58 | 2,60 | 00:00:00 | 2015-05-27 | 2,58 | 1.400 | 2,58 | 2,58 | 2,58 | 00:00:00 | 2015-05-28 | 2,58 | 10.300 | 2,60 | 2,57 | 2,60 | 00:00:00 | 2015-05-29 | 2,58 | 19.600 | 2,58 | 2,55 | 2,58 | 00:00:00 | 2015-06-01 | 2,59 | 4.200 | 2,59 | 2,55 | 2,55 | 00:00:00 | 2015-06-02 | 2,58 | 36.800 | 2,60 | 2,58 | 2,59 | 00:00:00 | 2015-06-03 | 2,55 | 2.400 | 2,57 | 2,55 | 2,57 | 00:00:00 | 2015-06-04 | 2,55 | 31.400 | 2,55 | 2,54 | 2,55 | 00:00:00 | 2015-06-05 | 2,54 | 1.000 | 2,54 | 2,54 | 2,54 | 00:00:00 | 2015-06-08 | 2,55 | 25.100 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2015-06-09 | 2,51 | 41.350 | 2,53 | 2,50 | 2,53 | 00:00:00 | 2015-06-10 | 2,52 | 1.410 | 2,52 | 2,50 | 2,50 | 00:00:00 | 2015-06-11 | 2,51 | 7.000 | 2,51 | 2,50 | 2,50 | 00:00:00 | 2015-06-12 | 2,55 | 26.900 | 2,55 | 2,53 | 2,53 | 00:00:00 | 2015-06-15 | 2,55 | 63.309 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2015-06-16 | 2,50 | 6.935 | 2,53 | 2,50 | 2,50 | 00:00:00 | 2015-06-17 | 2,52 | 2.288 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2015-06-18 | 2,51 | 39.631 | 2,51 | 2,50 | 2,50 | 00:00:00 | 2015-06-19 | 2,50 | 14.102 | 2,51 | 2,50 | 2,50 | 00:00:00 | 2015-06-22 | 2,51 | 8.844 | 2,53 | 2,50 | 2,50 | 00:00:00 | 2015-06-23 | 2,55 | 8.348 | 2,55 | 2,51 | 2,51 | 00:00:00 | 2015-06-24 | 2,53 | 1.370 | 2,55 | 2,53 | 2,55 | 00:00:00 | 2015-06-25 | 2,51 | 16.600 | 2,51 | 2,51 | 2,51 | 00:00:00 | 2015-06-26 | 2,54 | 4.500 | 2,54 | 2,51 | 2,51 | 00:00:00 | 2015-06-29 | 2,50 | 33.500 | 2,51 | 2,47 | 2,50 | 00:00:00 | 2015-06-30 | 2,50 | 10.200 | 2,50 | 2,48 | 2,49 | 00:00:00 | 2015-07-01 | 2,50 | 38.200 | 2,54 | 2,49 | 2,50 | 00:00:00 | 2015-07-02 | 2,54 | 500 | 2,54 | 2,54 | 2,54 | 00:00:00 | 2015-07-03 | 2,52 | 3.700 | 2,52 | 2,50 | 2,51 | 00:00:00 | 2015-07-06 | 2,46 | 23.520 | 2,50 | 2,46 | 2,50 | 00:00:00 | 2015-07-07 | 2,48 | 1.400 | 2,49 | 2,48 | 2,49 | 00:00:00 | 2015-07-08 | 2,45 | 6.900 | 2,45 | 2,44 | 2,45 | 00:00:00 | 2015-07-09 | 2,46 | 12.051 | 2,48 | 2,45 | 2,45 | 00:00:00 | 2015-07-10 | 2,50 | 9.980 | 2,51 | 2,46 | 2,46 | 00:00:00 | 2015-07-13 | 2,49 | 21.600 | 2,49 | 2,47 | 2,49 | 00:00:00 | 2015-07-14 | 2,48 | 10.300 | 2,49 | 2,47 | 2,48 | 00:00:00 | 2015-07-15 | 2,50 | 4.100 | 2,50 | 2,47 | 2,49 | 00:00:00 | 2015-07-16 | 2,51 | 592 | 2,51 | 2,47 | 2,47 | 00:00:00 | 2015-07-17 | 2,51 | 6.027 | 2,52 | 2,48 | 2,52 | 00:00:00 | 2015-07-20 | 2,49 | 1.250 | 2,51 | 2,49 | 2,51 | 00:00:00 | 2015-07-21 | 2,45 | 12.998 | 2,51 | 2,45 | 2,51 | 00:00:00 | 2015-07-22 | 2,38 | 15.625 | 2,43 | 2,38 | 2,43 | 00:00:00 | 2015-07-23 | 2,38 | 1.185 | 2,40 | 2,38 | 2,38 | 00:00:00 | 2015-07-24 | 2,39 | 4.505 | 2,42 | 2,39 | 2,42 | 00:00:00 | 2015-07-27 | 2,41 | 1.400 | 2,41 | 2,41 | 2,41 | 00:00:00 | 2015-07-28 | 2,43 | 1.321 | 2,43 | 2,43 | 2,43 | 00:00:00 | 2015-07-29 | 2,41 | 5.907 | 2,43 | 2,39 | 2,43 | 00:00:00 | 2015-07-30 | 2,44 | 1.500 | 2,44 | 2,43 | 2,43 | 00:00:00 | 2015-07-31 | 2,48 | 7.800 | 2,48 | 2,45 | 2,45 | 00:00:00 | 2015-08-03 | 2,51 | 8.550 | 2,51 | 2,47 | 2,47 | 00:00:00 | 2015-08-04 | 2,50 | 1.900 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2015-08-05 | 2,48 | 2.900 | 2,48 | 2,45 | 2,45 | 00:00:00 | 2015-08-06 | 2,46 | 2.200 | 2,48 | 2,46 | 2,48 | 00:00:00 | 2015-08-07 | 2,49 | 500 | 2,49 | 2,49 | 2,49 | 00:00:00 | 2015-08-10 | 2,49 | 300 | 2,49 | 2,49 | 2,49 | 00:00:00 | 2015-08-11 | 2,46 | 1.100 | 2,48 | 2,46 | 2,48 | 00:00:00 | 2015-08-12 | 2,47 | 600 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2015-08-13 | 2,47 | 500 | 2,49 | 2,47 | 2,49 | 00:00:00 | 2015-08-14 | 2,47 | 500 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2015-08-17 | 2,45 | 25.102 | 2,48 | 2,43 | 2,48 | 00:00:00 | 2015-08-18 | 2,42 | 4.000 | 2,43 | 2,42 | 2,43 | 00:00:00 | 2015-08-19 | 2,39 | 7.700 | 2,41 | 2,36 | 2,41 | 00:00:00 | 2015-08-20 | 2,38 | 2.200 | 2,38 | 2,35 | 2,37 | 00:00:00 | 2015-08-21 | 2,33 | 7.900 | 2,35 | 2,29 | 2,34 | 00:00:00 | 2015-08-24 | 2,10 | 6.100 | 2,28 | 2,10 | 2,28 | 00:00:00 | 2015-08-25 | 2,22 | 61.106 | 2,23 | 2,15 | 2,16 | 00:00:00 | 2015-08-26 | 2,23 | 1.792 | 2,23 | 2,23 | 2,23 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|