|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-17 | 5,79 | 19.800 | 5,84 | 5,71 | 5,84 | 00:00:00 | | 2002-12-18 | 5,76 | 9.100 | 5,82 | 5,73 | 5,80 | 00:00:00 | | 2002-12-19 | 5,70 | 44.900 | 5,82 | 5,68 | 5,80 | 00:00:00 | | 2002-12-20 | 5,68 | 16.900 | 5,75 | 5,62 | 5,75 | 00:00:00 | | 2002-12-23 | 5,69 | 24.700 | 5,70 | 5,60 | 5,70 | 00:00:00 | | 2002-12-24 | 5,69 | 0 | 5,69 | 5,69 | 5,69 | 00:00:00 | | 2002-12-25 | 5,69 | 0 | 5,69 | 5,69 | 5,69 | 00:00:00 | | 2002-12-26 | 5,69 | 0 | 5,69 | 5,69 | 5,69 | 00:00:00 | | 2002-12-27 | 5,65 | 62.200 | 5,70 | 5,58 | 5,70 | 00:00:00 | | 2002-12-30 | 5,76 | 1.482.700 | 5,80 | 5,65 | 5,70 | 00:00:00 | | 2002-12-31 | 5,80 | 100 | 5,88 | 5,79 | 5,85 | 00:00:00 | | 2003-01-01 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2003-01-02 | 5,85 | 5.900 | 5,90 | 5,79 | 5,90 | 00:00:00 | | 2003-01-03 | 5,93 | 23.700 | 5,95 | 5,87 | 5,90 | 00:00:00 | | 2003-01-06 | 6,04 | 20.900 | 6,09 | 5,95 | 5,98 | 00:00:00 | | 2003-01-07 | 6,04 | 55.100 | 6,13 | 6,00 | 6,05 | 00:00:00 | | 2003-01-08 | 6,04 | 7.700 | 6,07 | 6,03 | 6,05 | 00:00:00 | | 2003-01-09 | 6,07 | 29.600 | 6,07 | 6,00 | 6,07 | 00:00:00 | | 2003-01-10 | 6,00 | 18.700 | 6,12 | 6,00 | 6,07 | 00:00:00 | | 2003-01-13 | 6,05 | 11.300 | 6,05 | 6,01 | 6,05 | 00:00:00 | | 2003-01-14 | 6,06 | 27.500 | 6,11 | 5,97 | 6,10 | 00:00:00 | | 2003-01-15 | 6,05 | 22.700 | 6,06 | 6,00 | 6,06 | 00:00:00 | | 2003-01-16 | 5,96 | 18.400 | 6,02 | 5,91 | 6,00 | 00:00:00 | | 2003-01-17 | 5,90 | 30.200 | 5,98 | 5,80 | 5,98 | 00:00:00 | | 2003-01-20 | 5,80 | 25.200 | 5,94 | 5,74 | 5,90 | 00:00:00 | | 2003-01-21 | 5,70 | 11.200 | 5,80 | 5,70 | 5,80 | 00:00:00 | | 2003-01-22 | 5,73 | 100 | 5,76 | 5,60 | 5,69 | 00:00:00 | | 2003-01-23 | 5,71 | 8.600 | 5,74 | 5,65 | 5,74 | 00:00:00 | | 2003-01-24 | 5,70 | 15.000 | 5,78 | 5,68 | 5,78 | 00:00:00 | | 2003-01-27 | 5,67 | 19.400 | 5,77 | 5,64 | 5,77 | 00:00:00 | | 2003-01-28 | 5,69 | 8.200 | 5,72 | 5,63 | 5,72 | 00:00:00 | | 2003-01-29 | 5,65 | 16.700 | 5,75 | 5,57 | 5,75 | 00:00:00 | | 2003-01-30 | 5,70 | 8.300 | 5,72 | 5,65 | 5,72 | 00:00:00 | | 2003-01-31 | 5,69 | 6.500 | 5,69 | 5,56 | 5,59 | 00:00:00 | | 2003-02-03 | 5,68 | 4.700 | 5,72 | 5,67 | 5,70 | 00:00:00 | | 2003-02-04 | 5,66 | 3.000 | 5,77 | 5,64 | 5,77 | 00:00:00 | | 2003-02-05 | 5,64 | 5.000 | 5,68 | 5,60 | 5,65 | 00:00:00 | | 2003-02-06 | 5,63 | 4.300 | 5,68 | 5,61 | 5,68 | 00:00:00 | | 2003-02-07 | 5,60 | 3.500 | 5,66 | 5,59 | 5,66 | 00:00:00 | | 2003-02-10 | 5,58 | 4.000 | 5,66 | 5,56 | 5,65 | 00:00:00 | | 2003-02-11 | 5,55 | 2.600 | 5,65 | 5,54 | 5,65 | 00:00:00 | | 2003-02-12 | 5,50 | 11.100 | 5,59 | 5,37 | 5,59 | 00:00:00 | | 2003-02-13 | 5,42 | 4.900 | 5,48 | 5,37 | 5,48 | 00:00:00 | | 2003-02-14 | 5,37 | 4.300 | 5,48 | 5,32 | 5,48 | 00:00:00 | | 2003-02-17 | 5,41 | 1.000 | 5,46 | 5,36 | 5,45 | 00:00:00 | | 2003-02-18 | 5,50 | 6.700 | 5,50 | 5,40 | 5,46 | 00:00:00 | | 2003-02-19 | 5,45 | 4.300 | 5,51 | 5,39 | 5,50 | 00:00:00 | | 2003-02-20 | 5,35 | 8.600 | 5,45 | 5,30 | 5,45 | 00:00:00 | | 2003-02-21 | 5,37 | 16.500 | 5,40 | 5,27 | 5,39 | 00:00:00 | | 2003-02-24 | 5,35 | 6.900 | 5,38 | 5,29 | 5,38 | 00:00:00 | | 2003-02-25 | 5,28 | 11.100 | 5,37 | 5,25 | 5,37 | 00:00:00 | | 2003-02-26 | 5,20 | 4.100 | 5,33 | 5,07 | 5,30 | 00:00:00 | | 2003-02-27 | 5,20 | 4.900 | 5,26 | 5,06 | 5,22 | 00:00:00 | | 2003-02-28 | 5,25 | 9.400 | 5,28 | 5,16 | 5,28 | 00:00:00 | | 2003-03-03 | 5,25 | 3.500 | 5,37 | 5,22 | 5,29 | 00:00:00 | | 2003-03-04 | 5,27 | 5.200 | 5,27 | 5,16 | 5,22 | 00:00:00 | | 2003-03-05 | 5,27 | 3.900 | 5,28 | 5,21 | 5,27 | 00:00:00 | | 2003-03-06 | 5,22 | 7.100 | 5,29 | 5,16 | 5,26 | 00:00:00 | | 2003-03-07 | 5,27 | 11.100 | 5,37 | 5,16 | 5,28 | 00:00:00 | | 2003-03-10 | 5,20 | 1.700 | 5,35 | 5,18 | 5,25 | 00:00:00 | | 2003-03-11 | 5,19 | 6.300 | 5,25 | 5,15 | 5,25 | 00:00:00 | | 2003-03-12 | 5,10 | 11.600 | 5,20 | 5,10 | 5,14 | 00:00:00 | | 2003-03-13 | 5,21 | 19.000 | 5,35 | 5,10 | 5,12 | 00:00:00 | | 2003-03-14 | 5,34 | 14.100 | 5,40 | 5,30 | 5,30 | 00:00:00 | | 2003-03-17 | 5,44 | 19.000 | 5,50 | 5,29 | 5,35 | 00:00:00 | | 2003-03-18 | 5,39 | 47.400 | 5,57 | 5,00 | 5,48 | 00:00:00 | | 2003-03-19 | 5,42 | 6.200 | 5,46 | 5,35 | 5,40 | 00:00:00 | | 2003-03-20 | 5,34 | 3.000 | 5,48 | 5,34 | 5,45 | 00:00:00 | | 2003-03-21 | 5,60 | 70.500 | 5,68 | 5,46 | 5,47 | 00:00:00 | | 2003-03-24 | 5,60 | 30.700 | 5,70 | 5,56 | 5,60 | 00:00:00 | | 2003-03-25 | 5,60 | 2.000 | 5,72 | 5,53 | 5,53 | 00:00:00 | | 2003-03-26 | 5,65 | 2.700 | 5,68 | 5,55 | 5,60 | 00:00:00 | | 2003-03-27 | 5,68 | 2.000 | 5,68 | 5,57 | 5,68 | 00:00:00 | | 2003-03-28 | 5,60 | 10.800 | 5,68 | 5,57 | 5,68 | 00:00:00 | | 2003-03-31 | 5,60 | 4.800 | 5,68 | 5,53 | 5,68 | 00:00:00 | | 2003-04-01 | 5,59 | 2.900 | 5,60 | 5,50 | 5,56 | 00:00:00 | | 2003-04-02 | 5,65 | 4.600 | 5,65 | 5,59 | 5,60 | 00:00:00 | | 2003-04-03 | 5,59 | 3.200 | 5,65 | 5,55 | 5,64 | 00:00:00 | | 2003-04-04 | 5,60 | 29.500 | 5,65 | 5,50 | 5,63 | 00:00:00 | | 2003-04-07 | 5,85 | 44.200 | 5,94 | 5,65 | 5,65 | 00:00:00 | | 2003-04-08 | 5,80 | 15.300 | 5,89 | 5,61 | 5,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
