|
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 | 2018-02-15 | 2,99 | 4.952 | 3,02 | 2,99 | 3,01 | 00:00:00 | 2018-02-16 | 2,98 | 15.587 | 3,01 | 2,97 | 3,00 | 00:00:00 | 2018-02-19 | 3,03 | 12.473 | 3,03 | 2,98 | 2,98 | 00:00:00 | 2018-02-20 | 3,01 | 1.681 | 3,03 | 3,01 | 3,03 | 00:00:00 | 2018-02-21 | 3,03 | 22.561 | 3,03 | 2,99 | 3,01 | 00:00:00 | 2018-02-22 | 3,03 | 9.039 | 3,04 | 3,00 | 3,00 | 00:00:00 | 2018-02-23 | 2,97 | 293.030 | 3,02 | 2,93 | 3,00 | 00:00:00 | 2018-02-26 | 2,96 | 47.330 | 3,00 | 2,95 | 3,00 | 00:00:00 | 2018-02-27 | 2,96 | 8.984 | 2,98 | 2,96 | 2,97 | 00:00:00 | 2018-02-28 | 2,96 | 13.795 | 2,98 | 2,95 | 2,95 | 00:00:00 | 2018-03-01 | 2,92 | 33.442 | 3,00 | 2,91 | 3,00 | 00:00:00 | 2018-03-02 | 2,94 | 16.024 | 2,96 | 2,92 | 2,93 | 00:00:00 | 2018-03-05 | 2,93 | 15.391 | 2,94 | 2,92 | 2,93 | 00:00:00 | 2018-03-06 | 2,90 | 46.002 | 2,94 | 2,89 | 2,94 | 00:00:00 | 2018-03-07 | 2,79 | 119.172 | 2,91 | 2,73 | 2,89 | 00:00:00 | 2018-03-08 | 2,72 | 61.282 | 2,78 | 2,70 | 2,78 | 00:00:00 | 2018-03-09 | 2,78 | 49.868 | 2,78 | 2,68 | 2,71 | 00:00:00 | 2018-03-12 | 2,79 | 39.987 | 2,81 | 2,75 | 2,78 | 00:00:00 | 2018-03-13 | 2,80 | 30.672 | 2,83 | 2,77 | 2,78 | 00:00:00 | 2018-03-14 | 2,80 | 4.387 | 2,81 | 2,80 | 2,81 | 00:00:00 | 2018-03-15 | 2,80 | 10.115 | 2,83 | 2,80 | 2,83 | 00:00:00 | 2018-03-16 | 2,79 | 164.631 | 2,81 | 2,72 | 2,81 | 00:00:00 | 2018-03-19 | 2,78 | 25.435 | 2,82 | 2,78 | 2,80 | 00:00:00 | 2018-03-20 | 2,77 | 22.627 | 2,80 | 2,76 | 2,78 | 00:00:00 | 2018-03-21 | 2,77 | 18.952 | 2,80 | 2,74 | 2,77 | 00:00:00 | 2018-03-22 | 2,80 | 1.615 | 2,80 | 2,77 | 2,77 | 00:00:00 | 2018-03-23 | 2,77 | 4.608 | 2,78 | 2,73 | 2,73 | 00:00:00 | 2018-03-26 | 2,71 | 11.111 | 2,76 | 2,71 | 2,76 | 00:00:00 | 2018-03-27 | 2,75 | 16.583 | 2,76 | 2,71 | 2,74 | 00:00:00 | 2018-03-28 | 2,74 | 12.851 | 2,76 | 2,73 | 2,74 | 00:00:00 | 2018-03-29 | 2,73 | 14.547 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2018-04-03 | 2,69 | 4.752 | 2,73 | 2,69 | 2,70 | 00:00:00 | 2018-04-04 | 2,72 | 1.648 | 2,74 | 2,70 | 2,70 | 00:00:00 | 2018-04-05 | 2,75 | 17.744 | 2,75 | 2,71 | 2,71 | 00:00:00 | 2018-04-06 | 2,74 | 14.314 | 2,78 | 2,71 | 2,74 | 00:00:00 | 2018-04-09 | 2,77 | 6.693 | 2,79 | 2,74 | 2,74 | 00:00:00 | 2018-04-10 | 2,76 | 2.422 | 2,78 | 2,75 | 2,76 | 00:00:00 | 2018-04-11 | 2,76 | 4.533 | 2,77 | 2,75 | 2,76 | 00:00:00 | 2018-04-12 | 2,78 | 4.449 | 2,78 | 2,75 | 2,78 | 00:00:00 | 2018-04-13 | 2,77 | 11.362 | 2,80 | 2,77 | 2,79 | 00:00:00 | 2018-04-16 | 2,77 | 782 | 2,79 | 2,76 | 2,77 | 00:00:00 | 2018-04-17 | 2,77 | 5.065 | 2,79 | 2,77 | 2,79 | 00:00:00 | 2018-04-18 | 2,76 | 2.842 | 2,80 | 2,76 | 2,80 | 00:00:00 | 2018-04-19 | 2,78 | 1.555 | 2,79 | 2,76 | 2,76 | 00:00:00 | 2018-04-20 | 2,80 | 15.890 | 2,82 | 2,76 | 2,77 | 00:00:00 | 2018-04-23 | 2,76 | 31.183 | 2,82 | 2,75 | 2,79 | 00:00:00 | 2018-04-24 | 2,75 | 9.859 | 2,80 | 2,75 | 2,75 | 00:00:00 | 2018-04-25 | 2,76 | 1.908 | 2,78 | 2,75 | 2,75 | 00:00:00 | 2018-04-26 | 2,75 | 3.825 | 2,77 | 2,74 | 2,77 | 00:00:00 | 2018-04-27 | 2,75 | 5.865 | 2,78 | 2,74 | 2,77 | 00:00:00 | 2018-04-30 | 2,77 | 3.485 | 2,78 | 2,75 | 2,76 | 00:00:00 | 2018-05-02 | 2,78 | 60.922 | 2,80 | 2,73 | 2,77 | 00:00:00 | 2018-05-03 | 2,76 | 2.218 | 2,79 | 2,76 | 2,78 | 00:00:00 | 2018-05-04 | 2,77 | 833 | 2,80 | 2,77 | 2,80 | 00:00:00 | 2018-05-07 | 2,75 | 10.330 | 2,80 | 2,75 | 2,77 | 00:00:00 | 2018-05-08 | 2,75 | 1.157 | 2,77 | 2,75 | 2,75 | 00:00:00 | 2018-05-09 | 2,76 | 7.230 | 2,78 | 2,75 | 2,75 | 00:00:00 | 2018-05-10 | 2,78 | 4.416 | 2,78 | 2,78 | 2,78 | 00:00:00 | 2018-05-11 | 2,78 | 5.732 | 2,80 | 2,78 | 2,78 | 00:00:00 | 2018-05-14 | 2,81 | 14.185 | 2,82 | 2,79 | 2,79 | 00:00:00 | 2018-05-15 | 2,82 | 4.721 | 2,84 | 2,81 | 2,81 | 00:00:00 | 2018-05-16 | 2,83 | 8.394 | 2,84 | 2,81 | 2,84 | 00:00:00 | 2018-05-17 | 2,86 | 25.607 | 2,86 | 2,81 | 2,83 | 00:00:00 | 2018-05-18 | 2,86 | 3.391 | 2,87 | 2,85 | 2,85 | 00:00:00 | 2018-05-21 | 2,93 | 14.464 | 2,93 | 2,86 | 2,87 | 00:00:00 | 2018-05-22 | 2,93 | 4.412 | 2,95 | 2,93 | 2,93 | 00:00:00 | 2018-05-23 | 2,93 | 14.784 | 2,93 | 2,88 | 2,92 | 00:00:00 | 2018-05-24 | 2,91 | 12.566 | 2,93 | 2,80 | 2,93 | 00:00:00 | 2018-05-25 | 2,80 | 20.426 | 2,85 | 2,80 | 2,84 | 00:00:00 | 2018-05-28 | 2,81 | 12.283 | 2,81 | 2,78 | 2,80 | 00:00:00 | 2018-05-29 | 2,80 | 16.015 | 2,90 | 2,78 | 2,81 | 00:00:00 | 2018-05-30 | 2,86 | 11.085 | 2,88 | 2,82 | 2,84 | 00:00:00 | 2018-06-01 | 2,77 | 6.119 | 2,78 | 2,75 | 2,78 | 00:00:00 | 2018-06-04 | 2,74 | 11.831 | 2,76 | 2,73 | 2,73 | 00:00:00 | 2018-06-05 | 2,76 | 7.937 | 2,76 | 2,75 | 2,76 | 00:00:00 | 2018-06-06 | 2,75 | 5.687 | 2,77 | 2,72 | 2,72 | 00:00:00 | 2018-06-07 | 2,77 | 5.360 | 2,77 | 2,74 | 2,74 | 00:00:00 | 2018-06-08 | 2,78 | 12.099 | 2,78 | 2,75 | 2,77 | 00:00:00 | 2018-06-11 | 2,75 | 5.080 | 2,75 | 2,74 | 2,74 | 00:00:00 | 2018-06-12 | 2,75 | 1.000 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2018-06-13 | 2,74 | 3.040 | 2,74 | 2,74 | 2,74 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|