|
 NII Holdings - [Ticker: NIHD] |     | | Última Transacción | 4,650 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.53 (+0.90%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5,260 | Mínimo | 4,630 | | Volumen | 1.507.158 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,441 x 700 - 0,450 x 100 | Yield | | | Cierre Anterior | 5,180 | PER | 0,00% | | Apertura | 5,220 | 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 NIHD desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-13 | 53,78 | 2.359.200 | 54,25 | 52,08 | 53,25 | 00:00:00 | | 2008-08-14 | 54,57 | 1.403.200 | 54,85 | 52,86 | 53,40 | 00:00:00 | | 2008-08-15 | 53,70 | 2.112.000 | 54,95 | 53,02 | 54,77 | 00:00:00 | | 2008-08-18 | 52,35 | 1.409.300 | 54,31 | 52,06 | 54,10 | 00:00:00 | | 2008-08-19 | 50,61 | 2.953.300 | 53,20 | 50,06 | 52,84 | 00:00:00 | | 2008-08-20 | 51,01 | 1.833.000 | 52,81 | 50,72 | 50,81 | 00:00:00 | | 2008-08-21 | 50,58 | 1.975.800 | 51,43 | 50,34 | 50,99 | 00:00:00 | | 2008-08-22 | 52,96 | 2.419.800 | 53,25 | 50,68 | 51,14 | 00:00:00 | | 2008-08-25 | 51,30 | 1.737.800 | 52,53 | 50,91 | 52,37 | 00:00:00 | | 2008-08-26 | 51,68 | 2.061.200 | 51,89 | 50,82 | 51,30 | 00:00:00 | | 2008-08-27 | 52,41 | 1.554.700 | 52,98 | 51,72 | 51,82 | 00:00:00 | | 2008-08-28 | 53,22 | 1.343.700 | 53,38 | 52,41 | 52,91 | 00:00:00 | | 2008-08-29 | 52,52 | 1.187.800 | 53,22 | 51,76 | 52,02 | 00:00:00 | | 2008-09-02 | 53,10 | 1.842.200 | 54,71 | 52,15 | 53,67 | 00:00:00 | | 2008-09-03 | 52,06 | 1.670.100 | 53,80 | 51,70 | 53,59 | 00:00:00 | | 2008-09-04 | 50,21 | 2.442.600 | 52,62 | 49,70 | 51,74 | 00:00:00 | | 2008-09-05 | 50,60 | 1.669.100 | 50,92 | 49,14 | 49,91 | 00:00:00 | | 2008-09-08 | 50,12 | 2.776.300 | 51,78 | 49,22 | 50,70 | 00:00:00 | | 2008-09-09 | 48,49 | 3.061.000 | 50,69 | 48,09 | 49,26 | 00:00:00 | | 2008-09-10 | 48,13 | 1.909.300 | 49,29 | 48,11 | 48,58 | 00:00:00 | | 2008-09-11 | 48,10 | 2.376.100 | 48,17 | 46,60 | 48,08 | 00:00:00 | | 2008-09-12 | 49,72 | 2.627.800 | 49,75 | 47,27 | 47,56 | 00:00:00 | | 2008-09-15 | 45,06 | 2.900.000 | 49,44 | 44,80 | 48,04 | 00:00:00 | | 2008-09-16 | 46,29 | 2.605.900 | 47,19 | 44,50 | 45,42 | 00:00:00 | | 2008-09-17 | 39,92 | 4.396.200 | 46,00 | 39,44 | 46,00 | 00:00:00 | | 2008-09-18 | 40,23 | 6.219.500 | 42,40 | 37,33 | 40,39 | 00:00:00 | | 2008-09-19 | 42,47 | 7.270.200 | 50,60 | 41,43 | 42,70 | 00:00:00 | | 2008-09-22 | 40,32 | 2.088.800 | 43,36 | 40,01 | 43,36 | 00:00:00 | | 2008-09-23 | 39,84 | 1.953.900 | 41,00 | 39,36 | 40,47 | 00:00:00 | | 2008-09-24 | 40,96 | 2.285.500 | 41,46 | 39,90 | 40,16 | 00:00:00 | | 2008-09-25 | 41,44 | 1.559.600 | 42,06 | 40,28 | 40,64 | 00:00:00 | | 2008-09-26 | 40,17 | 2.459.700 | 40,89 | 39,73 | 40,34 | 00:00:00 | | 2008-09-29 | 33,98 | 4.628.000 | 40,95 | 32,93 | 39,59 | 00:00:00 | | 2008-09-30 | 37,92 | 2.674.100 | 38,15 | 34,50 | 34,93 | 00:00:00 | | 2008-10-01 | 36,11 | 1.996.100 | 38,43 | 35,18 | 38,43 | 00:00:00 | | 2008-10-02 | 32,24 | 3.603.000 | 36,33 | 31,80 | 36,32 | 00:00:00 | | 2008-10-03 | 32,21 | 4.701.800 | 35,02 | 32,11 | 32,83 | 00:00:00 | | 2008-10-06 | 29,33 | 5.520.100 | 32,08 | 26,70 | 31,95 | 00:00:00 | | 2008-10-07 | 25,86 | 3.434.500 | 29,70 | 25,84 | 29,33 | 00:00:00 | | 2008-10-08 | 24,34 | 8.245.500 | 26,24 | 22,22 | 24,89 | 00:00:00 | | 2008-10-09 | 22,72 | 5.378.700 | 26,92 | 22,00 | 25,06 | 00:00:00 | | 2008-10-10 | 21,90 | 5.354.000 | 23,01 | 19,65 | 21,83 | 00:00:00 | | 2008-10-13 | 28,15 | 5.815.700 | 28,20 | 23,23 | 23,90 | 00:00:00 | | 2008-10-14 | 25,43 | 4.797.400 | 30,43 | 25,34 | 29,37 | 00:00:00 | | 2008-10-15 | 21,80 | 3.916.400 | 26,34 | 21,75 | 25,43 | 00:00:00 | | 2008-10-16 | 22,23 | 5.373.200 | 22,23 | 19,29 | 22,00 | 00:00:00 | | 2008-10-17 | 25,72 | 5.388.100 | 26,12 | 21,55 | 21,55 | 00:00:00 | | 2008-10-20 | 28,11 | 4.231.800 | 28,63 | 25,85 | 25,95 | 00:00:00 | | 2008-10-21 | 24,41 | 4.413.900 | 28,25 | 24,28 | 28,05 | 00:00:00 | | 2008-10-22 | 18,87 | 7.219.000 | 23,58 | 16,87 | 23,50 | 00:00:00 | | 2008-10-23 | 15,79 | 14.631.800 | 20,75 | 14,61 | 19,63 | 00:00:00 | | 2008-10-24 | 15,41 | 6.170.000 | 15,44 | 13,00 | 13,37 | 00:00:00 | | 2008-10-27 | 15,94 | 5.007.600 | 17,01 | 14,35 | 14,79 | 00:00:00 | | 2008-10-28 | 18,78 | 5.746.300 | 18,82 | 16,30 | 16,74 | 00:00:00 | | 2008-10-29 | 21,60 | 4.840.600 | 22,21 | 18,39 | 19,17 | 00:00:00 | | 2008-10-30 | 23,40 | 5.873.600 | 25,70 | 22,23 | 22,26 | 00:00:00 | | 2008-10-31 | 25,76 | 4.605.800 | 26,78 | 22,26 | 23,00 | 00:00:00 | | 2008-11-03 | 23,76 | 4.165.400 | 26,10 | 22,92 | 25,09 | 00:00:00 | | 2008-11-04 | 25,22 | 2.913.300 | 25,80 | 23,92 | 23,92 | 00:00:00 | | 2008-11-05 | 22,38 | 2.589.800 | 25,15 | 22,22 | 24,94 | 00:00:00 | | 2008-11-06 | 20,44 | 2.701.100 | 22,67 | 20,19 | 22,06 | 00:00:00 | | 2008-11-07 | 20,95 | 2.432.300 | 21,59 | 20,11 | 20,72 | 00:00:00 | | 2008-11-10 | 19,72 | 1.830.900 | 21,60 | 19,38 | 21,37 | 00:00:00 | | 2008-11-11 | 18,05 | 3.302.500 | 19,75 | 16,99 | 19,56 | 00:00:00 | | 2008-11-12 | 16,72 | 3.691.500 | 18,34 | 16,49 | 17,24 | 00:00:00 | | 2008-11-13 | 18,26 | 3.587.600 | 18,38 | 15,78 | 16,76 | 00:00:00 | | 2008-11-14 | 16,77 | 2.960.500 | 18,35 | 16,54 | 17,85 | 00:00:00 | | 2008-11-17 | 16,77 | 2.996.000 | 17,48 | 16,47 | 16,57 | 00:00:00 | | 2008-11-18 | 15,34 | 3.371.100 | 16,90 | 14,50 | 16,87 | 00:00:00 | | 2008-11-19 | 14,66 | 3.518.000 | 15,54 | 14,58 | 15,39 | 00:00:00 | | 2008-11-20 | 12,61 | 4.425.100 | 14,47 | 12,38 | 14,25 | 00:00:00 | | 2008-11-21 | 14,05 | 5.047.000 | 14,05 | 12,59 | 12,92 | 00:00:00 | | 2008-11-24 | 17,55 | 4.239.900 | 17,77 | 14,85 | 15,34 | 00:00:00 | | 2008-11-25 | 16,91 | 3.636.000 | 18,19 | 16,14 | 17,37 | 00:00:00 | | 2008-11-26 | 18,77 | 2.680.000 | 18,84 | 16,48 | 16,76 | 00:00:00 | | 2008-11-28 | 19,44 | 788.200 | 19,50 | 17,64 | 18,47 | 00:00:00 | | 2008-12-01 | 16,29 | 2.535.900 | 18,94 | 16,18 | 18,48 | 00:00:00 | | 2008-12-02 | 18,04 | 2.838.200 | 18,37 | 16,31 | 16,73 | 00:00:00 | | 2008-12-03 | 17,72 | 2.551.000 | 18,01 | 16,69 | 17,59 | 00:00:00 | | 2008-12-04 | 17,17 | 1.552.600 | 18,43 | 16,68 | 17,31 | 00:00:00 | | 2008-12-05 | 17,62 | 2.916.600 | 17,62 | 16,13 | 16,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
