|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-12-05 | 17,62 | 2.916.600 | 17,62 | 16,13 | 16,98 | 00:00:00 | | 2008-12-08 | 19,44 | 2.652.600 | 19,83 | 17,91 | 18,39 | 00:00:00 | | 2008-12-09 | 18,92 | 2.359.100 | 20,40 | 18,50 | 19,11 | 00:00:00 | | 2008-12-10 | 20,22 | 2.226.700 | 21,00 | 19,00 | 19,75 | 00:00:00 | | 2008-12-11 | 19,24 | 1.950.300 | 20,46 | 18,75 | 19,92 | 00:00:00 | | 2008-12-12 | 19,13 | 1.627.700 | 19,49 | 18,35 | 18,95 | 00:00:00 | | 2008-12-15 | 17,84 | 1.933.500 | 19,68 | 17,45 | 19,25 | 00:00:00 | | 2008-12-16 | 19,11 | 2.309.300 | 19,21 | 18,08 | 18,20 | 00:00:00 | | 2008-12-17 | 18,52 | 2.325.000 | 19,40 | 18,30 | 18,64 | 00:00:00 | | 2008-12-18 | 18,28 | 2.367.300 | 19,09 | 17,86 | 19,08 | 00:00:00 | | 2008-12-19 | 18,17 | 2.643.800 | 18,55 | 17,48 | 18,55 | 00:00:00 | | 2008-12-22 | 17,30 | 1.623.400 | 18,50 | 16,79 | 18,22 | 00:00:00 | | 2008-12-23 | 17,32 | 1.603.600 | 17,89 | 16,73 | 16,77 | 00:00:00 | | 2008-12-24 | 17,62 | 718.100 | 17,90 | 17,24 | 17,45 | 00:00:00 | | 2008-12-26 | 17,83 | 589.500 | 17,99 | 17,36 | 17,75 | 00:00:00 | | 2008-12-29 | 17,05 | 1.081.100 | 17,77 | 16,80 | 17,51 | 00:00:00 | | 2008-12-30 | 17,78 | 1.606.600 | 17,90 | 17,05 | 17,21 | 00:00:00 | | 2008-12-31 | 18,18 | 1.350.900 | 18,32 | 17,69 | 17,85 | 00:00:00 | | 2009-01-02 | 21,26 | 2.906.400 | 21,48 | 18,07 | 18,18 | 00:00:00 | | 2009-01-05 | 21,77 | 2.814.800 | 21,87 | 20,63 | 21,13 | 00:00:00 | | 2009-01-06 | 23,62 | 3.337.900 | 23,77 | 22,00 | 22,00 | 00:00:00 | | 2009-01-07 | 23,03 | 3.592.000 | 23,92 | 22,53 | 23,09 | 00:00:00 | | 2009-01-08 | 24,39 | 2.263.300 | 24,49 | 22,43 | 23,03 | 00:00:00 | | 2009-01-09 | 23,53 | 2.580.600 | 24,29 | 22,56 | 24,21 | 00:00:00 | | 2009-01-12 | 20,27 | 2.510.400 | 22,39 | 20,11 | 22,39 | 00:00:00 | | 2009-01-13 | 20,57 | 2.186.200 | 21,09 | 19,85 | 20,00 | 00:00:00 | | 2009-01-14 | 19,23 | 2.062.800 | 20,52 | 19,00 | 20,24 | 00:00:00 | | 2009-01-15 | 19,72 | 2.043.000 | 20,14 | 18,34 | 19,74 | 00:00:00 | | 2009-01-16 | 19,55 | 1.864.100 | 20,30 | 18,98 | 20,12 | 00:00:00 | | 2009-01-20 | 18,26 | 1.890.700 | 19,50 | 18,24 | 19,50 | 00:00:00 | | 2009-01-21 | 19,35 | 2.503.200 | 19,60 | 18,54 | 18,72 | 00:00:00 | | 2009-01-22 | 19,40 | 2.363.600 | 19,94 | 18,46 | 19,10 | 00:00:00 | | 2009-01-23 | 19,66 | 2.601.600 | 20,32 | 18,64 | 19,11 | 00:00:00 | | 2009-01-26 | 20,15 | 2.152.300 | 21,28 | 19,56 | 20,30 | 00:00:00 | | 2009-01-27 | 20,23 | 1.992.200 | 20,59 | 19,16 | 20,05 | 00:00:00 | | 2009-01-28 | 21,05 | 1.701.100 | 21,23 | 20,24 | 20,74 | 00:00:00 | | 2009-01-29 | 20,06 | 1.670.500 | 20,77 | 19,79 | 20,30 | 00:00:00 | | 2009-01-30 | 19,40 | 2.597.600 | 21,00 | 19,17 | 21,00 | 00:00:00 | | 2009-02-02 | 18,70 | 3.059.300 | 19,27 | 17,79 | 19,05 | 00:00:00 | | 2009-02-03 | 18,88 | 2.989.100 | 18,95 | 18,18 | 18,65 | 00:00:00 | | 2009-02-04 | 18,78 | 2.145.600 | 19,44 | 18,62 | 18,83 | 00:00:00 | | 2009-02-05 | 19,40 | 2.023.500 | 19,66 | 18,02 | 18,52 | 00:00:00 | | 2009-02-06 | 20,56 | 2.347.000 | 20,76 | 19,49 | 19,73 | 00:00:00 | | 2009-02-09 | 20,29 | 1.731.900 | 21,12 | 20,12 | 20,43 | 00:00:00 | | 2009-02-10 | 19,23 | 2.634.400 | 21,12 | 18,99 | 20,11 | 00:00:00 | | 2009-02-11 | 19,80 | 1.477.400 | 20,12 | 19,26 | 19,38 | 00:00:00 | | 2009-02-12 | 19,69 | 2.240.000 | 19,80 | 18,62 | 19,27 | 00:00:00 | | 2009-02-13 | 19,77 | 1.440.600 | 20,01 | 19,39 | 19,73 | 00:00:00 | | 2009-02-17 | 17,64 | 3.293.300 | 18,88 | 17,61 | 18,88 | 00:00:00 | | 2009-02-18 | 17,17 | 3.094.300 | 17,65 | 16,66 | 17,62 | 00:00:00 | | 2009-02-19 | 17,53 | 2.313.400 | 18,15 | 17,18 | 17,42 | 00:00:00 | | 2009-02-20 | 17,06 | 3.278.400 | 17,50 | 16,44 | 17,02 | 00:00:00 | | 2009-02-23 | 15,86 | 3.093.700 | 17,40 | 15,83 | 17,29 | 00:00:00 | | 2009-02-24 | 17,25 | 3.669.600 | 17,55 | 15,63 | 16,02 | 00:00:00 | | 2009-02-25 | 16,49 | 3.105.100 | 17,33 | 15,97 | 17,33 | 00:00:00 | | 2009-02-26 | 13,21 | 14.682.200 | 15,79 | 11,90 | 15,78 | 00:00:00 | | 2009-02-27 | 12,81 | 6.733.700 | 13,21 | 12,70 | 13,21 | 00:00:00 | | 2009-03-02 | 10,83 | 8.752.900 | 12,60 | 10,64 | 12,45 | 00:00:00 | | 2009-03-03 | 10,55 | 7.073.800 | 11,23 | 10,23 | 11,02 | 00:00:00 | | 2009-03-04 | 12,40 | 8.004.800 | 12,60 | 11,76 | 12,35 | 00:00:00 | | 2009-03-05 | 11,82 | 5.031.200 | 12,39 | 11,53 | 12,07 | 00:00:00 | | 2009-03-06 | 12,60 | 6.549.900 | 12,66 | 11,62 | 11,81 | 00:00:00 | | 2009-03-09 | 12,47 | 5.087.800 | 12,93 | 12,00 | 12,68 | 00:00:00 | | 2009-03-10 | 13,65 | 3.093.500 | 13,73 | 12,57 | 12,93 | 00:00:00 | | 2009-03-11 | 13,99 | 4.815.700 | 14,30 | 13,37 | 13,58 | 00:00:00 | | 2009-03-12 | 14,93 | 3.888.000 | 14,96 | 13,52 | 14,02 | 00:00:00 | | 2009-03-13 | 14,69 | 3.449.800 | 14,88 | 14,04 | 14,04 | 00:00:00 | | 2009-03-16 | 14,23 | 2.401.900 | 15,00 | 14,23 | 14,81 | 00:00:00 | | 2009-03-17 | 14,08 | 4.650.200 | 14,58 | 13,86 | 14,18 | 00:00:00 | | 2009-03-18 | 15,24 | 3.834.000 | 15,52 | 13,86 | 14,02 | 00:00:00 | | 2009-03-19 | 15,24 | 2.658.600 | 16,08 | 15,09 | 15,48 | 00:00:00 | | 2009-03-20 | 14,41 | 3.096.500 | 15,99 | 14,01 | 15,99 | 00:00:00 | | 2009-03-23 | 16,24 | 3.463.000 | 16,33 | 14,89 | 14,94 | 00:00:00 | | 2009-03-24 | 15,67 | 3.281.700 | 16,23 | 15,32 | 15,54 | 00:00:00 | | 2009-03-25 | 15,89 | 2.630.100 | 16,57 | 15,16 | 15,76 | 00:00:00 | | 2009-03-26 | 16,12 | 3.607.000 | 16,60 | 15,86 | 15,94 | 00:00:00 | | 2009-03-27 | 15,24 | 2.732.300 | 15,95 | 15,17 | 15,82 | 00:00:00 | | 2009-03-30 | 14,27 | 3.796.200 | 15,22 | 13,86 | 15,04 | 00:00:00 | | 2009-03-31 | 15,00 | 3.395.700 | 15,27 | 14,55 | 14,55 | 00:00:00 | | 2009-04-01 | 15,87 | 3.305.200 | 16,18 | 14,44 | 14,66 | 00:00:00 | | 2009-04-02 | 16,87 | 3.989.500 | 17,47 | 16,14 | 16,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
