|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-15 | 41,11 | 477.000 | 41,24 | 40,66 | 41,20 | 00:00:00 | | 2003-07-16 | 41,45 | 303.600 | 41,80 | 40,10 | 41,54 | 00:00:00 | | 2003-07-17 | 39,59 | 345.600 | 41,87 | 39,32 | 41,87 | 00:00:00 | | 2003-07-18 | 39,30 | 73.200 | 39,72 | 39,30 | 39,38 | 00:00:00 | | 2003-07-21 | 38,09 | 522.600 | 39,83 | 37,50 | 39,83 | 00:00:00 | | 2003-07-22 | 40,18 | 497.400 | 41,13 | 37,85 | 37,85 | 00:00:00 | | 2003-07-23 | 44,98 | 1.594.200 | 45,00 | 40,45 | 40,73 | 00:00:00 | | 2003-07-24 | 45,40 | 2.238.000 | 46,47 | 45,00 | 45,15 | 00:00:00 | | 2003-07-25 | 46,90 | 871.200 | 46,90 | 44,96 | 45,46 | 00:00:00 | | 2003-07-28 | 48,00 | 502.200 | 48,10 | 45,96 | 46,98 | 00:00:00 | | 2003-07-29 | 46,60 | 670.800 | 48,16 | 45,86 | 48,14 | 00:00:00 | | 2003-07-30 | 47,39 | 990.600 | 50,15 | 46,57 | 47,70 | 00:00:00 | | 2003-07-31 | 49,15 | 1.399.800 | 50,10 | 46,99 | 46,99 | 00:00:00 | | 2003-08-01 | 51,33 | 3.445.800 | 52,30 | 50,45 | 50,50 | 00:00:00 | | 2003-08-04 | 48,19 | 1.441.200 | 51,65 | 47,43 | 51,64 | 00:00:00 | | 2003-08-05 | 48,65 | 1.355.400 | 50,00 | 48,52 | 48,52 | 00:00:00 | | 2003-08-06 | 48,35 | 1.200.600 | 49,55 | 46,90 | 48,99 | 00:00:00 | | 2003-08-07 | 46,90 | 592.800 | 48,30 | 46,74 | 48,30 | 00:00:00 | | 2003-08-08 | 49,94 | 1.104.000 | 50,09 | 47,13 | 47,25 | 00:00:00 | | 2003-08-11 | 50,94 | 1.524.600 | 51,06 | 49,71 | 50,16 | 00:00:00 | | 2003-08-12 | 54,48 | 2.028.600 | 54,50 | 50,65 | 51,08 | 00:00:00 | | 2003-08-13 | 56,55 | 723.000 | 56,60 | 54,49 | 54,51 | 00:00:00 | | 2003-08-14 | 55,38 | 710.400 | 57,26 | 54,25 | 56,70 | 00:00:00 | | 2003-08-15 | 57,00 | 130.800 | 57,40 | 55,00 | 56,16 | 00:00:00 | | 2003-08-18 | 58,15 | 573.000 | 58,15 | 57,18 | 57,27 | 00:00:00 | | 2003-08-19 | 59,10 | 545.400 | 59,10 | 57,75 | 58,20 | 00:00:00 | | 2003-08-20 | 57,00 | 579.600 | 59,16 | 56,59 | 59,16 | 00:00:00 | | 2003-08-21 | 57,92 | 556.800 | 57,92 | 56,55 | 57,00 | 00:00:00 | | 2003-08-22 | 59,30 | 282.600 | 59,30 | 57,50 | 57,80 | 00:00:00 | | 2003-08-25 | 58,63 | 379.800 | 59,70 | 57,74 | 59,45 | 00:00:00 | | 2003-08-26 | 59,99 | 459.000 | 60,09 | 57,78 | 58,22 | 00:00:00 | | 2003-08-27 | 60,85 | 663.600 | 61,05 | 59,45 | 60,15 | 00:00:00 | | 2003-08-28 | 60,25 | 364.800 | 61,06 | 59,70 | 61,06 | 00:00:00 | | 2003-08-29 | 62,52 | 516.600 | 63,10 | 59,81 | 59,85 | 00:00:00 | | 2003-09-02 | 66,46 | 1.313.400 | 66,60 | 62,61 | 62,90 | 00:00:00 | | 2003-09-03 | 65,08 | 1.402.200 | 66,00 | 64,49 | 65,71 | 00:00:00 | | 2003-09-04 | 65,00 | 1.210.200 | 65,27 | 64,43 | 64,60 | 00:00:00 | | 2003-09-05 | 65,80 | 2.045.400 | 66,22 | 64,95 | 64,95 | 00:00:00 | | 2003-09-08 | 63,64 | 2.775.600 | 66,22 | 63,43 | 66,22 | 00:00:00 | | 2003-09-09 | 64,00 | 1.842.600 | 64,21 | 63,30 | 63,80 | 00:00:00 | | 2003-09-10 | 60,69 | 4.039.800 | 63,66 | 60,51 | 63,65 | 00:00:00 | | 2003-09-11 | 59,80 | 22.482.600 | 60,30 | 58,40 | 60,05 | 00:00:00 | | 2003-09-12 | 59,01 | 3.780.000 | 60,00 | 58,99 | 59,99 | 00:00:00 | | 2003-09-15 | 58,60 | 1.209.000 | 59,10 | 58,50 | 59,00 | 00:00:00 | | 2003-09-16 | 59,61 | 3.001.800 | 60,06 | 57,36 | 58,25 | 00:00:00 | | 2003-09-17 | 60,05 | 2.812.200 | 60,48 | 59,20 | 59,39 | 00:00:00 | | 2003-09-18 | 62,77 | 4.089.000 | 63,21 | 59,35 | 59,72 | 00:00:00 | | 2003-09-19 | 64,18 | 3.075.600 | 64,60 | 62,05 | 62,77 | 00:00:00 | | 2003-09-22 | 63,01 | 2.418.000 | 63,39 | 61,32 | 63,00 | 00:00:00 | | 2003-09-23 | 63,92 | 1.699.200 | 64,50 | 63,09 | 63,09 | 00:00:00 | | 2003-09-24 | 62,10 | 1.729.800 | 64,33 | 61,16 | 64,33 | 00:00:00 | | 2003-09-25 | 59,51 | 1.324.200 | 62,04 | 58,74 | 62,04 | 00:00:00 | | 2003-09-26 | 57,99 | 1.417.800 | 59,23 | 57,10 | 57,95 | 00:00:00 | | 2003-09-29 | 58,99 | 832.800 | 58,99 | 57,70 | 58,07 | 00:00:00 | | 2003-09-30 | 59,35 | 2.103.600 | 60,10 | 58,12 | 58,52 | 00:00:00 | | 2003-10-01 | 61,20 | 1.441.800 | 61,80 | 60,07 | 60,09 | 00:00:00 | | 2003-10-02 | 62,80 | 1.170.600 | 63,15 | 60,76 | 61,30 | 00:00:00 | | 2003-10-03 | 65,44 | 3.262.800 | 67,20 | 64,06 | 64,18 | 00:00:00 | | 2003-10-06 | 69,25 | 2.058.000 | 69,29 | 65,49 | 65,86 | 00:00:00 | | 2003-10-07 | 69,00 | 2.131.200 | 69,30 | 67,39 | 69,15 | 00:00:00 | | 2003-10-08 | 69,32 | 1.896.600 | 69,92 | 68,60 | 69,04 | 00:00:00 | | 2003-10-09 | 70,15 | 1.456.200 | 70,60 | 69,53 | 69,60 | 00:00:00 | | 2003-10-10 | 71,39 | 1.752.000 | 71,40 | 69,75 | 70,25 | 00:00:00 | | 2003-10-13 | 71,50 | 1.128.600 | 72,50 | 70,50 | 71,75 | 00:00:00 | | 2003-10-14 | 70,00 | 1.167.600 | 71,49 | 69,72 | 71,24 | 00:00:00 | | 2003-10-15 | 68,79 | 558.600 | 70,23 | 68,55 | 70,23 | 00:00:00 | | 2003-10-16 | 68,85 | 1.031.400 | 69,50 | 68,10 | 69,29 | 00:00:00 | | 2003-10-17 | 69,29 | 1.015.200 | 69,55 | 68,05 | 68,90 | 00:00:00 | | 2003-10-20 | 67,97 | 861.000 | 69,55 | 67,50 | 69,47 | 00:00:00 | | 2003-10-21 | 69,50 | 546.600 | 69,60 | 68,29 | 68,29 | 00:00:00 | | 2003-10-22 | 69,55 | 1.560.000 | 70,37 | 68,55 | 69,23 | 00:00:00 | | 2003-10-23 | 68,50 | 1.023.000 | 69,18 | 68,14 | 69,00 | 00:00:00 | | 2003-10-24 | 66,86 | 1.098.600 | 69,11 | 66,12 | 68,33 | 00:00:00 | | 2003-10-27 | 68,09 | 1.252.800 | 68,42 | 66,40 | 66,44 | 00:00:00 | | 2003-10-28 | 69,80 | 2.848.800 | 69,90 | 68,11 | 68,43 | 00:00:00 | | 2003-10-29 | 69,60 | 5.083.800 | 69,85 | 66,62 | 69,84 | 00:00:00 | | 2003-10-30 | 72,41 | 5.937.000 | 75,37 | 62,24 | 70,99 | 00:00:00 | | 2003-10-31 | 77,00 | 5.124.000 | 77,25 | 72,02 | 72,02 | 00:00:00 | | 2003-11-03 | 80,32 | 4.674.600 | 80,32 | 77,66 | 77,85 | 00:00:00 | | 2003-11-04 | 78,70 | 3.521.400 | 80,40 | 78,29 | 80,12 | 00:00:00 | | 2003-11-05 | 79,00 | 1.600.800 | 79,24 | 77,90 | 78,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
