|
 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 | | 2017-03-09 | 2,95 | 13.200 | 2,97 | 2,91 | 2,95 | 00:00:00 | | 2017-03-10 | 2,95 | 12.700 | 2,95 | 2,92 | 2,95 | 00:00:00 | | 2017-03-13 | 2,93 | 15.800 | 2,94 | 2,92 | 2,93 | 00:00:00 | | 2017-03-14 | 2,93 | 6.247 | 2,93 | 2,92 | 2,92 | 00:00:00 | | 2017-03-15 | 2,92 | 17.327 | 2,94 | 2,92 | 2,94 | 00:00:00 | | 2017-03-16 | 2,91 | 20.500 | 2,95 | 2,91 | 2,92 | 00:00:00 | | 2017-03-17 | 3,04 | 158.100 | 3,04 | 2,94 | 2,95 | 00:00:00 | | 2017-03-20 | 3,05 | 91.619 | 3,13 | 3,00 | 3,00 | 00:00:00 | | 2017-03-21 | 2,99 | 61.400 | 3,09 | 2,93 | 3,09 | 00:00:00 | | 2017-03-22 | 3,00 | 41.200 | 3,03 | 2,95 | 2,99 | 00:00:00 | | 2017-03-23 | 3,02 | 50.675 | 3,03 | 2,91 | 3,03 | 00:00:00 | | 2017-03-24 | 3,02 | 52.508 | 3,02 | 2,96 | 3,00 | 00:00:00 | | 2017-03-27 | 3,02 | 13.305 | 3,02 | 2,96 | 2,98 | 00:00:00 | | 2017-03-28 | 2,98 | 12.500 | 3,00 | 2,98 | 3,00 | 00:00:00 | | 2017-03-29 | 3,00 | 16.900 | 3,02 | 2,98 | 2,98 | 00:00:00 | | 2017-03-30 | 3,02 | 17.900 | 3,03 | 3,00 | 3,02 | 00:00:00 | | 2017-03-31 | 3,03 | 88.200 | 3,05 | 3,00 | 3,02 | 00:00:00 | | 2017-04-03 | 3,08 | 16.500 | 3,08 | 3,03 | 3,03 | 00:00:00 | | 2017-04-04 | 3,10 | 51.600 | 3,10 | 3,07 | 3,08 | 00:00:00 | | 2017-04-05 | 3,20 | 94.700 | 3,20 | 3,13 | 3,13 | 00:00:00 | | 2017-04-06 | 3,16 | 52.400 | 3,19 | 3,14 | 3,19 | 00:00:00 | | 2017-04-07 | 3,15 | 26.700 | 3,18 | 3,13 | 3,15 | 00:00:00 | | 2017-04-10 | 3,15 | 9.000 | 3,17 | 3,15 | 3,16 | 00:00:00 | | 2017-04-11 | 3,13 | 8.600 | 3,14 | 3,11 | 3,11 | 00:00:00 | | 2017-04-12 | 3,12 | 1.700 | 3,14 | 3,11 | 3,13 | 00:00:00 | | 2017-04-13 | 3,10 | 16.752 | 3,15 | 3,02 | 3,11 | 00:00:00 | | 2017-04-17 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2017-04-18 | 3,10 | 7.801 | 3,10 | 3,08 | 3,09 | 00:00:00 | | 2017-04-19 | 3,08 | 7.556 | 3,10 | 3,07 | 3,10 | 00:00:00 | | 2017-04-20 | 3,10 | 88.010 | 3,13 | 3,05 | 3,10 | 00:00:00 | | 2017-04-21 | 3,06 | 124.591 | 3,13 | 3,06 | 3,10 | 00:00:00 | | 2017-04-24 | 3,08 | 11.100 | 3,13 | 3,08 | 3,08 | 00:00:00 | | 2017-04-25 | 3,14 | 9.861 | 3,15 | 3,01 | 3,01 | 00:00:00 | | 2017-04-26 | 3,17 | 36.874 | 3,19 | 3,13 | 3,14 | 00:00:00 | | 2017-04-27 | 3,16 | 41.763 | 3,19 | 3,15 | 3,19 | 00:00:00 | | 2017-04-28 | 3,19 | 15.098 | 3,19 | 3,15 | 3,19 | 00:00:00 | | 2017-05-02 | 3,18 | 18.649 | 3,19 | 3,14 | 3,19 | 00:00:00 | | 2017-05-03 | 3,18 | 8.404 | 3,19 | 3,17 | 3,18 | 00:00:00 | | 2017-05-04 | 3,18 | 7.200 | 3,18 | 3,15 | 3,15 | 00:00:00 | | 2017-05-05 | 3,17 | 7.400 | 3,18 | 3,16 | 3,17 | 00:00:00 | | 2017-05-08 | 3,18 | 3.400 | 3,19 | 3,17 | 3,18 | 00:00:00 | | 2017-05-09 | 3,16 | 42.200 | 3,16 | 3,15 | 3,16 | 00:00:00 | | 2017-05-10 | 3,18 | 28.500 | 3,19 | 3,15 | 3,16 | 00:00:00 | | 2017-05-11 | 3,18 | 7.600 | 3,18 | 3,16 | 3,18 | 00:00:00 | | 2017-05-12 | 3,18 | 3.700 | 3,18 | 3,17 | 3,18 | 00:00:00 | | 2017-05-15 | 3,16 | 3.700 | 3,17 | 3,14 | 3,14 | 00:00:00 | | 2017-05-16 | 3,18 | 7.668 | 3,18 | 3,16 | 3,16 | 00:00:00 | | 2017-05-17 | 3,20 | 17.955 | 3,20 | 3,16 | 3,18 | 00:00:00 | | 2017-05-18 | 3,18 | 18.865 | 3,19 | 3,15 | 3,16 | 00:00:00 | | 2017-05-19 | 3,20 | 15.387 | 3,20 | 3,18 | 3,18 | 00:00:00 | | 2017-05-22 | 3,22 | 19.295 | 3,27 | 3,18 | 3,20 | 00:00:00 | | 2017-05-23 | 3,35 | 35.538 | 3,35 | 3,27 | 3,28 | 00:00:00 | | 2017-05-24 | 3,40 | 46.404 | 3,40 | 3,35 | 3,35 | 00:00:00 | | 2017-05-25 | 3,27 | 8.703 | 3,32 | 3,15 | 3,15 | 00:00:00 | | 2017-05-26 | 3,25 | 25.905 | 3,30 | 3,23 | 3,25 | 00:00:00 | | 2017-05-29 | 3,19 | 30.446 | 3,26 | 3,15 | 3,24 | 00:00:00 | | 2017-05-30 | 3,19 | 7.848 | 3,20 | 3,19 | 3,20 | 00:00:00 | | 2017-05-31 | 3,30 | 28.993 | 3,30 | 3,15 | 3,19 | 00:00:00 | | 2017-06-01 | 3,24 | 25.884 | 3,26 | 3,20 | 3,26 | 00:00:00 | | 2017-06-02 | 3,20 | 14.447 | 3,24 | 3,17 | 3,24 | 00:00:00 | | 2017-06-05 | 3,19 | 12.601 | 3,20 | 3,15 | 3,18 | 00:00:00 | | 2017-06-06 | 3,20 | 10.616 | 3,20 | 3,17 | 3,17 | 00:00:00 | | 2017-06-07 | 3,22 | 134.863 | 3,25 | 3,20 | 3,21 | 00:00:00 | | 2017-06-08 | 3,22 | 15.127 | 3,25 | 3,21 | 3,25 | 00:00:00 | | 2017-06-09 | 3,20 | 12.355 | 3,25 | 3,20 | 3,21 | 00:00:00 | | 2017-06-12 | 3,20 | 20.022 | 3,25 | 3,16 | 3,25 | 00:00:00 | | 2017-06-13 | 3,22 | 42.975 | 3,23 | 3,16 | 3,20 | 00:00:00 | | 2017-06-14 | 3,18 | 18.473 | 3,21 | 3,18 | 3,18 | 00:00:00 | | 2017-06-15 | 3,20 | 138.304 | 3,22 | 3,18 | 3,22 | 00:00:00 | | 2017-06-16 | 3,20 | 37.638 | 3,20 | 3,15 | 3,20 | 00:00:00 | | 2017-06-19 | 3,20 | 36.068 | 3,23 | 3,20 | 3,23 | 00:00:00 | | 2017-06-20 | 3,22 | 163.929 | 3,22 | 3,17 | 3,21 | 00:00:00 | | 2017-06-21 | 3,21 | 6.475 | 3,23 | 3,20 | 3,23 | 00:00:00 | | 2017-06-22 | 3,23 | 7.411 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2017-06-23 | 3,21 | 46.279 | 3,25 | 3,18 | 3,25 | 00:00:00 | | 2017-06-26 | 3,17 | 55.011 | 3,22 | 3,17 | 3,20 | 00:00:00 | | 2017-06-27 | 3,20 | 6.160 | 3,21 | 3,20 | 3,20 | 00:00:00 | | 2017-06-28 | 3,20 | 8.738 | 3,20 | 3,18 | 3,20 | 00:00:00 | | 2017-06-29 | 3,20 | 13.461 | 3,21 | 3,18 | 3,21 | 00:00:00 | | 2017-06-30 | 3,20 | 36.863 | 3,22 | 3,18 | 3,20 | 00:00:00 | | 2017-07-03 | 3,21 | 15.261 | 3,22 | 3,19 | 3,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
