|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2016-11-16 | 2,21 | 5.997 | 2,25 | 2,19 | 2,19 | 00:00:00 | 2016-11-17 | 2,20 | 1.000 | 2,20 | 2,20 | 2,20 | 00:00:00 | 2016-11-18 | 2,32 | 90.987 | 2,32 | 2,20 | 2,20 | 00:00:00 | 2016-11-21 | 2,37 | 229.000 | 2,37 | 2,31 | 2,31 | 00:00:00 | 2016-11-22 | 2,35 | 22.985 | 2,37 | 2,35 | 2,36 | 00:00:00 | 2016-11-23 | 2,35 | 1.624 | 2,40 | 2,35 | 2,37 | 00:00:00 | 2016-11-24 | 2,38 | 844 | 2,39 | 2,35 | 2,39 | 00:00:00 | 2016-11-25 | 2,39 | 87.088 | 2,39 | 2,38 | 2,39 | 00:00:00 | 2016-11-28 | 2,35 | 9.996 | 2,40 | 2,35 | 2,40 | 00:00:00 | 2016-11-29 | 2,35 | 11.500 | 2,36 | 2,35 | 2,36 | 00:00:00 | 2016-11-30 | 2,40 | 14.100 | 2,40 | 2,40 | 2,40 | 00:00:00 | 2016-12-01 | 2,41 | 500 | 2,41 | 2,40 | 2,40 | 00:00:00 | 2016-12-02 | 2,38 | 4.000 | 2,41 | 2,38 | 2,41 | 00:00:00 | 2016-12-05 | 2,38 | 2.600 | 2,38 | 2,38 | 2,38 | 00:00:00 | 2016-12-06 | 2,38 | 4.000 | 2,39 | 2,38 | 2,38 | 00:00:00 | 2016-12-07 | 2,38 | 4.800 | 2,38 | 2,38 | 2,38 | 00:00:00 | 2016-12-08 | 2,36 | 1.500 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2016-12-09 | 2,40 | 19.098 | 2,40 | 2,35 | 2,35 | 00:00:00 | 2016-12-12 | 2,36 | 9.519 | 2,41 | 2,36 | 2,41 | 00:00:00 | 2016-12-13 | 2,35 | 7.500 | 2,35 | 2,35 | 2,35 | 00:00:00 | 2016-12-14 | 2,35 | 1.000 | 2,35 | 2,35 | 2,35 | 00:00:00 | 2016-12-15 | 2,38 | 3.800 | 2,39 | 2,36 | 2,39 | 00:00:00 | 2016-12-16 | 2,38 | 3.450 | 2,38 | 2,38 | 2,38 | 00:00:00 | 2016-12-19 | 2,40 | 5.000 | 2,40 | 2,36 | 2,37 | 00:00:00 | 2016-12-20 | 2,40 | 10.450 | 2,40 | 2,36 | 2,36 | 00:00:00 | 2016-12-21 | 2,37 | 13.421 | 2,40 | 2,37 | 2,40 | 00:00:00 | 2016-12-22 | 2,38 | 1.067 | 2,38 | 2,38 | 2,38 | 00:00:00 | 2016-12-23 | 2,38 | 1.719 | 2,38 | 2,36 | 2,36 | 00:00:00 | 2016-12-27 | 2,40 | 33.299 | 2,41 | 2,38 | 2,38 | 00:00:00 | 2016-12-28 | 2,41 | 13.427 | 2,41 | 2,40 | 2,40 | 00:00:00 | 2016-12-29 | 2,44 | 8.005 | 2,44 | 2,41 | 2,41 | 00:00:00 | 2016-12-30 | 2,49 | 52.470 | 2,50 | 2,39 | 2,39 | 00:00:00 | 2017-01-02 | 2,49 | 7.800 | 2,49 | 2,49 | 2,49 | 00:00:00 | 2017-01-03 | 2,48 | 21.400 | 2,54 | 2,48 | 2,49 | 00:00:00 | 2017-01-04 | 2,51 | 9.500 | 2,54 | 2,50 | 2,50 | 00:00:00 | 2017-01-05 | 2,73 | 24.057 | 2,74 | 2,54 | 2,54 | 00:00:00 | 2017-01-06 | 2,74 | 30.317 | 2,78 | 2,74 | 2,75 | 00:00:00 | 2017-01-09 | 2,73 | 46.800 | 2,78 | 2,73 | 2,74 | 00:00:00 | 2017-01-10 | 2,61 | 147.500 | 2,85 | 2,61 | 2,85 | 00:00:00 | 2017-01-11 | 2,61 | 215.800 | 2,69 | 2,61 | 2,69 | 00:00:00 | 2017-01-12 | 2,63 | 8.300 | 2,68 | 2,63 | 2,65 | 00:00:00 | 2017-01-13 | 2,63 | 34.200 | 2,68 | 2,61 | 2,63 | 00:00:00 | 2017-01-16 | 2,68 | 3.400 | 2,68 | 2,63 | 2,65 | 00:00:00 | 2017-01-17 | 2,60 | 12.600 | 2,69 | 2,60 | 2,69 | 00:00:00 | 2017-01-18 | 2,61 | 10.100 | 2,65 | 2,61 | 2,61 | 00:00:00 | 2017-01-19 | 2,66 | 9.500 | 2,68 | 2,60 | 2,67 | 00:00:00 | 2017-01-20 | 2,66 | 1.500 | 2,66 | 2,61 | 2,61 | 00:00:00 | 2017-01-23 | 2,66 | 2.529 | 2,66 | 2,66 | 2,66 | 00:00:00 | 2017-01-24 | 2,59 | 15.600 | 2,64 | 2,59 | 2,60 | 00:00:00 | 2017-01-25 | 2,62 | 700 | 2,64 | 2,58 | 2,64 | 00:00:00 | 2017-01-26 | 2,61 | 18.900 | 2,61 | 2,56 | 2,61 | 00:00:00 | 2017-01-27 | 2,58 | 7.800 | 2,61 | 2,51 | 2,58 | 00:00:00 | 2017-01-30 | 2,54 | 19.209 | 2,58 | 2,50 | 2,58 | 00:00:00 | 2017-01-31 | 2,56 | 2.200 | 2,56 | 2,54 | 2,54 | 00:00:00 | 2017-02-01 | 2,56 | 3.600 | 2,56 | 2,50 | 2,52 | 00:00:00 | 2017-02-02 | 2,54 | 7.100 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2017-02-03 | 2,58 | 1.800 | 2,58 | 2,55 | 2,58 | 00:00:00 | 2017-02-06 | 2,54 | 20.300 | 2,57 | 2,54 | 2,55 | 00:00:00 | 2017-02-07 | 2,56 | 600 | 2,57 | 2,54 | 2,54 | 00:00:00 | 2017-02-08 | 2,55 | 5.300 | 2,57 | 2,55 | 2,56 | 00:00:00 | 2017-02-09 | 2,56 | 213.300 | 2,58 | 2,56 | 2,56 | 00:00:00 | 2017-02-10 | 2,58 | 9.500 | 2,58 | 2,55 | 2,55 | 00:00:00 | 2017-02-13 | 2,58 | 8.400 | 2,58 | 2,56 | 2,58 | 00:00:00 | 2017-02-14 | 2,58 | 12.400 | 2,60 | 2,58 | 2,58 | 00:00:00 | 2017-02-15 | 2,62 | 30.400 | 2,62 | 2,60 | 2,60 | 00:00:00 | 2017-02-16 | 2,64 | 28.290 | 2,67 | 2,60 | 2,60 | 00:00:00 | 2017-02-17 | 2,73 | 78.429 | 2,76 | 2,65 | 2,73 | 00:00:00 | 2017-02-20 | 2,74 | 18.000 | 2,74 | 2,69 | 2,72 | 00:00:00 | 2017-02-21 | 2,71 | 8.300 | 2,74 | 2,71 | 2,74 | 00:00:00 | 2017-02-22 | 2,72 | 108.100 | 2,74 | 2,65 | 2,70 | 00:00:00 | 2017-02-23 | 2,75 | 70.900 | 2,75 | 2,71 | 2,72 | 00:00:00 | 2017-02-24 | 2,72 | 43.900 | 2,75 | 2,69 | 2,72 | 00:00:00 | 2017-02-27 | 2,80 | 38.200 | 2,85 | 2,74 | 2,74 | 00:00:00 | 2017-02-28 | 2,85 | 16.293 | 2,85 | 2,80 | 2,80 | 00:00:00 | 2017-03-01 | 2,80 | 110.902 | 2,87 | 2,80 | 2,80 | 00:00:00 | 2017-03-02 | 2,81 | 15.400 | 2,84 | 2,80 | 2,80 | 00:00:00 | 2017-03-03 | 2,84 | 6.700 | 2,84 | 2,80 | 2,83 | 00:00:00 | 2017-03-06 | 2,82 | 9.779 | 2,85 | 2,80 | 2,85 | 00:00:00 | 2017-03-07 | 2,89 | 142.400 | 2,99 | 2,89 | 2,89 | 00:00:00 | 2017-03-08 | 2,95 | 58.400 | 2,96 | 2,90 | 2,93 | 00:00:00 | 2017-03-09 | 2,95 | 13.200 | 2,97 | 2,91 | 2,95 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|