|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-05-07 | 8,03 | 28.800 | 8,12 | 7,90 | 8,12 | 00:00:00 | | 2002-05-08 | 8,15 | 17.300 | 8,15 | 8,01 | 8,10 | 00:00:00 | | 2002-05-09 | 8,16 | 12.800 | 8,20 | 8,10 | 8,20 | 00:00:00 | | 2002-05-10 | 8,15 | 14.000 | 8,18 | 8,06 | 8,18 | 00:00:00 | | 2002-05-13 | 8,11 | 11.400 | 8,15 | 8,06 | 8,15 | 00:00:00 | | 2002-05-14 | 8,18 | 28.200 | 8,20 | 8,03 | 8,03 | 00:00:00 | | 2002-05-15 | 8,10 | 28.800 | 8,18 | 8,06 | 8,18 | 00:00:00 | | 2002-05-16 | 8,09 | 14.800 | 8,10 | 8,08 | 8,10 | 00:00:00 | | 2002-05-17 | 8,10 | 38.400 | 8,12 | 8,01 | 8,12 | 00:00:00 | | 2002-05-20 | 8,07 | 22.400 | 8,10 | 8,02 | 8,10 | 00:00:00 | | 2002-05-21 | 8,03 | 25.700 | 8,10 | 7,75 | 8,10 | 00:00:00 | | 2002-05-22 | 8,00 | 12.500 | 8,03 | 7,94 | 8,03 | 00:00:00 | | 2002-05-23 | 7,70 | 55.000 | 8,02 | 7,70 | 8,02 | 00:00:00 | | 2002-05-24 | 7,64 | 80.900 | 7,75 | 7,50 | 7,75 | 00:00:00 | | 2002-05-27 | 7,67 | 26.400 | 7,67 | 7,61 | 7,65 | 00:00:00 | | 2002-05-28 | 7,73 | 22.800 | 7,79 | 7,67 | 7,67 | 00:00:00 | | 2002-05-29 | 7,62 | 7.200 | 7,77 | 7,62 | 7,77 | 00:00:00 | | 2002-05-30 | 7,62 | 0 | 7,62 | 7,62 | 7,62 | 00:00:00 | | 2002-05-31 | 7,51 | 14.200 | 7,64 | 7,51 | 7,62 | 00:00:00 | | 2002-06-03 | 7,55 | 19.000 | 7,63 | 7,48 | 7,63 | 00:00:00 | | 2002-06-04 | 7,44 | 12.700 | 7,49 | 7,25 | 7,49 | 00:00:00 | | 2002-06-05 | 7,40 | 1.900 | 7,45 | 7,35 | 7,45 | 00:00:00 | | 2002-06-06 | 7,30 | 6.900 | 7,39 | 7,25 | 7,39 | 00:00:00 | | 2002-06-07 | 7,20 | 15.000 | 7,30 | 7,03 | 7,30 | 00:00:00 | | 2002-06-10 | 7,20 | 0 | 7,20 | 7,20 | 7,20 | 00:00:00 | | 2002-06-11 | 7,30 | 26.900 | 7,30 | 7,10 | 7,20 | 00:00:00 | | 2002-06-12 | 7,21 | 6.100 | 7,24 | 7,12 | 7,24 | 00:00:00 | | 2002-06-13 | 7,23 | 6.900 | 7,25 | 7,08 | 7,24 | 00:00:00 | | 2002-06-14 | 7,15 | 16.300 | 7,22 | 6,90 | 7,19 | 00:00:00 | | 2002-06-17 | 7,17 | 8.100 | 7,18 | 7,03 | 7,18 | 00:00:00 | | 2002-06-18 | 7,17 | 9.700 | 7,21 | 7,10 | 7,21 | 00:00:00 | | 2002-06-19 | 7,13 | 8.100 | 7,16 | 7,04 | 7,16 | 00:00:00 | | 2002-06-20 | 7,04 | 10.000 | 7,12 | 7,01 | 7,04 | 00:00:00 | | 2002-06-21 | 6,89 | 21.400 | 7,06 | 6,83 | 7,06 | 00:00:00 | | 2002-06-24 | 6,70 | 15.000 | 6,98 | 6,69 | 6,98 | 00:00:00 | | 2002-06-25 | 6,80 | 16.600 | 6,86 | 6,71 | 6,86 | 00:00:00 | | 2002-06-26 | 6,75 | 5.300 | 6,75 | 6,57 | 6,57 | 00:00:00 | | 2002-06-27 | 6,65 | 1.000 | 6,72 | 6,56 | 6,72 | 00:00:00 | | 2002-06-28 | 6,59 | 12.400 | 6,65 | 6,51 | 6,64 | 00:00:00 | | 2002-07-01 | 6,49 | 9.700 | 6,52 | 6,35 | 6,52 | 00:00:00 | | 2002-07-02 | 6,27 | 50.800 | 6,47 | 6,24 | 6,47 | 00:00:00 | | 2002-07-03 | 5,99 | 211.700 | 6,26 | 5,92 | 6,26 | 00:00:00 | | 2002-07-04 | 5,97 | 4.200 | 6,05 | 5,94 | 6,05 | 00:00:00 | | 2002-07-05 | 5,91 | 9.900 | 6,00 | 5,90 | 6,00 | 00:00:00 | | 2002-07-08 | 5,81 | 87.900 | 5,91 | 5,80 | 5,91 | 00:00:00 | | 2002-07-09 | 5,80 | 49.200 | 5,80 | 5,62 | 5,80 | 00:00:00 | | 2002-07-10 | 5,80 | 72.900 | 5,81 | 5,55 | 5,81 | 00:00:00 | | 2002-07-11 | 5,89 | 15.800 | 5,95 | 5,61 | 5,79 | 00:00:00 | | 2002-07-12 | 5,89 | 0 | 5,89 | 5,89 | 5,89 | 00:00:00 | | 2002-07-15 | 5,85 | 13.400 | 6,00 | 5,80 | 6,00 | 00:00:00 | | 2002-07-16 | 5,85 | 6.400 | 5,90 | 5,71 | 5,71 | 00:00:00 | | 2002-07-17 | 5,87 | 13.400 | 5,88 | 5,80 | 5,86 | 00:00:00 | | 2002-07-18 | 5,81 | 10.500 | 5,88 | 5,78 | 5,80 | 00:00:00 | | 2002-07-19 | 5,75 | 16.200 | 5,78 | 5,56 | 5,78 | 00:00:00 | | 2002-07-22 | 5,68 | 23.400 | 5,75 | 5,59 | 5,75 | 00:00:00 | | 2002-07-23 | 5,60 | 13.700 | 5,70 | 5,60 | 5,60 | 00:00:00 | | 2002-07-24 | 5,55 | 27.600 | 5,66 | 5,30 | 5,58 | 00:00:00 | | 2002-07-25 | 5,60 | 9.000 | 5,78 | 5,45 | 5,78 | 00:00:00 | | 2002-07-26 | 5,65 | 4.000 | 5,65 | 5,36 | 5,50 | 00:00:00 | | 2002-07-29 | 5,79 | 3.000 | 5,82 | 5,67 | 5,67 | 00:00:00 | | 2002-07-30 | 5,71 | 8.800 | 5,84 | 5,71 | 5,84 | 00:00:00 | | 2002-07-31 | 5,71 | 6.900 | 5,75 | 5,68 | 5,71 | 00:00:00 | | 2002-08-01 | 5,80 | 237.300 | 5,84 | 5,60 | 5,80 | 00:00:00 | | 2002-08-02 | 5,60 | 3.200 | 5,82 | 5,60 | 5,82 | 00:00:00 | | 2002-08-05 | 5,60 | 3.800 | 5,70 | 5,40 | 5,53 | 00:00:00 | | 2002-08-06 | 5,32 | 12.800 | 5,55 | 5,32 | 5,36 | 00:00:00 | | 2002-08-07 | 5,37 | 15.500 | 5,45 | 5,30 | 5,45 | 00:00:00 | | 2002-08-08 | 5,40 | 90.500 | 5,48 | 5,20 | 5,46 | 00:00:00 | | 2002-08-09 | 5,40 | 12.900 | 5,40 | 5,22 | 5,22 | 00:00:00 | | 2002-08-12 | 5,40 | 1.300 | 5,46 | 5,26 | 5,26 | 00:00:00 | | 2002-08-13 | 5,44 | 3.700 | 5,45 | 5,30 | 5,45 | 00:00:00 | | 2002-08-14 | 5,44 | 1.600 | 5,45 | 5,32 | 5,45 | 00:00:00 | | 2002-08-15 | 5,44 | 0 | 5,44 | 5,44 | 5,44 | 00:00:00 | | 2002-08-16 | 5,40 | 11.400 | 5,50 | 5,25 | 5,45 | 00:00:00 | | 2002-08-19 | 5,37 | 300 | 5,37 | 5,35 | 5,35 | 00:00:00 | | 2002-08-20 | 5,38 | 2.000 | 5,43 | 5,30 | 5,43 | 00:00:00 | | 2002-08-21 | 5,41 | 1.100 | 5,41 | 5,31 | 5,40 | 00:00:00 | | 2002-08-22 | 5,70 | 20.600 | 5,70 | 5,26 | 5,40 | 00:00:00 | | 2002-08-23 | 5,68 | 6.200 | 5,75 | 5,68 | 5,71 | 00:00:00 | | 2002-08-26 | 5,70 | 5.200 | 5,70 | 5,57 | 5,68 | 00:00:00 | | 2002-08-27 | 5,60 | 9.700 | 5,68 | 5,57 | 5,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
