|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-27 | 8,01 | 4.741.300 | 8,15 | 7,82 | 8,08 | 00:00:00 | | 2012-09-28 | 7,83 | 3.282.200 | 8,04 | 7,77 | 7,98 | 00:00:00 | | 2012-10-01 | 7,46 | 3.357.100 | 7,92 | 7,44 | 7,79 | 00:00:00 | | 2012-10-02 | 7,41 | 2.877.500 | 7,55 | 7,30 | 7,47 | 00:00:00 | | 2012-10-03 | 7,44 | 3.198.500 | 7,46 | 7,16 | 7,43 | 00:00:00 | | 2012-10-04 | 8,01 | 7.215.900 | 8,58 | 7,45 | 7,50 | 00:00:00 | | 2012-10-05 | 8,09 | 3.931.700 | 8,15 | 7,88 | 8,11 | 00:00:00 | | 2012-10-08 | 8,02 | 3.504.800 | 8,11 | 7,80 | 8,07 | 00:00:00 | | 2012-10-09 | 7,68 | 3.845.500 | 8,20 | 7,58 | 8,02 | 00:00:00 | | 2012-10-10 | 7,71 | 2.702.800 | 7,99 | 7,56 | 7,64 | 00:00:00 | | 2012-10-11 | 7,93 | 2.533.800 | 7,97 | 7,61 | 7,82 | 00:00:00 | | 2012-10-12 | 7,91 | 2.466.600 | 8,03 | 7,75 | 7,93 | 00:00:00 | | 2012-10-15 | 7,92 | 3.820.500 | 8,22 | 7,86 | 7,95 | 00:00:00 | | 2012-10-16 | 7,91 | 2.075.200 | 8,04 | 7,74 | 7,98 | 00:00:00 | | 2012-10-17 | 7,81 | 2.766.600 | 7,94 | 7,57 | 7,91 | 00:00:00 | | 2012-10-18 | 7,61 | 2.820.500 | 7,87 | 7,58 | 7,82 | 00:00:00 | | 2012-10-19 | 7,55 | 3.024.100 | 7,69 | 7,48 | 7,61 | 00:00:00 | | 2012-10-22 | 7,05 | 3.040.200 | 7,54 | 7,03 | 7,53 | 00:00:00 | | 2012-10-23 | 6,97 | 2.958.200 | 7,04 | 6,58 | 7,00 | 00:00:00 | | 2012-10-24 | 7,11 | 3.438.000 | 7,15 | 6,62 | 6,97 | 00:00:00 | | 2012-10-25 | 7,00 | 2.529.900 | 7,30 | 6,93 | 7,16 | 00:00:00 | | 2012-10-26 | 7,27 | 2.508.000 | 7,31 | 6,93 | 6,96 | 00:00:00 | | 2012-10-31 | 7,98 | 7.593.500 | 8,05 | 7,29 | 7,32 | 00:00:00 | | 2012-11-01 | 7,69 | 3.935.600 | 8,17 | 7,61 | 7,66 | 00:00:00 | | 2012-11-02 | 7,73 | 6.170.900 | 8,13 | 7,66 | 7,78 | 00:00:00 | | 2012-11-05 | 7,41 | 2.611.300 | 7,75 | 7,40 | 7,74 | 00:00:00 | | 2012-11-06 | 7,07 | 5.511.400 | 7,62 | 7,05 | 7,32 | 00:00:00 | | 2012-11-07 | 6,60 | 11.064.400 | 6,86 | 6,07 | 6,33 | 00:00:00 | | 2012-11-08 | 6,48 | 4.050.300 | 6,59 | 6,39 | 6,40 | 00:00:00 | | 2012-11-09 | 6,13 | 5.747.300 | 6,51 | 6,00 | 6,25 | 00:00:00 | | 2012-11-12 | 5,76 | 5.362.200 | 6,18 | 5,68 | 6,13 | 00:00:00 | | 2012-11-13 | 5,11 | 10.069.200 | 5,81 | 4,90 | 5,69 | 00:00:00 | | 2012-11-14 | 4,94 | 10.985.400 | 5,37 | 4,75 | 5,22 | 00:00:00 | | 2012-11-15 | 5,07 | 3.988.700 | 5,20 | 4,86 | 4,88 | 00:00:00 | | 2012-11-16 | 5,23 | 6.130.200 | 5,31 | 4,87 | 5,05 | 00:00:00 | | 2012-11-19 | 5,06 | 5.979.000 | 5,44 | 4,97 | 5,26 | 00:00:00 | | 2012-11-20 | 4,98 | 4.514.100 | 5,10 | 4,87 | 5,04 | 00:00:00 | | 2012-11-21 | 4,97 | 3.215.600 | 5,01 | 4,85 | 5,00 | 00:00:00 | | 2012-11-23 | 5,14 | 1.614.700 | 5,28 | 5,01 | 5,01 | 00:00:00 | | 2012-11-26 | 5,05 | 3.806.200 | 5,35 | 5,00 | 5,10 | 00:00:00 | | 2012-11-27 | 5,00 | 3.637.700 | 5,11 | 4,91 | 5,03 | 00:00:00 | | 2012-11-28 | 5,00 | 2.398.600 | 5,05 | 4,90 | 4,96 | 00:00:00 | | 2012-11-29 | 5,10 | 1.990.200 | 5,10 | 4,91 | 5,01 | 00:00:00 | | 2012-11-30 | 5,07 | 4.270.000 | 5,18 | 4,97 | 5,11 | 00:00:00 | | 2012-12-03 | 5,14 | 4.175.000 | 5,19 | 4,94 | 5,08 | 00:00:00 | | 2012-12-04 | 5,02 | 3.533.100 | 5,25 | 4,97 | 5,11 | 00:00:00 | | 2012-12-05 | 5,05 | 2.694.000 | 5,16 | 5,00 | 5,07 | 00:00:00 | | 2012-12-06 | 5,31 | 4.495.300 | 5,33 | 5,03 | 5,07 | 00:00:00 | | 2012-12-07 | 5,40 | 3.164.800 | 5,48 | 5,33 | 5,35 | 00:00:00 | | 2012-12-10 | 5,25 | 2.368.500 | 5,40 | 5,17 | 5,38 | 00:00:00 | | 2012-12-11 | 5,20 | 2.088.300 | 5,34 | 5,16 | 5,26 | 00:00:00 | | 2012-12-12 | 5,36 | 5.248.800 | 5,42 | 5,20 | 5,24 | 00:00:00 | | 2012-12-13 | 5,96 | 8.272.600 | 6,12 | 5,36 | 5,38 | 00:00:00 | | 2012-12-14 | 6,32 | 8.263.000 | 6,44 | 5,81 | 5,90 | 00:00:00 | | 2012-12-17 | 6,53 | 6.802.900 | 6,53 | 6,24 | 6,35 | 00:00:00 | | 2012-12-18 | 6,79 | 7.552.300 | 6,85 | 6,39 | 6,50 | 00:00:00 | | 2012-12-19 | 7,34 | 7.832.900 | 7,42 | 6,65 | 6,78 | 00:00:00 | | 2012-12-20 | 7,49 | 6.048.000 | 7,57 | 7,30 | 7,39 | 00:00:00 | | 2012-12-21 | 7,42 | 6.626.600 | 7,45 | 7,08 | 7,32 | 00:00:00 | | 2012-12-24 | 7,49 | 2.591.200 | 7,58 | 7,34 | 7,36 | 00:00:00 | | 2012-12-26 | 7,36 | 1.857.700 | 7,50 | 7,20 | 7,50 | 00:00:00 | | 2012-12-27 | 7,27 | 3.376.700 | 7,58 | 7,11 | 7,54 | 00:00:00 | | 2012-12-28 | 6,99 | 3.021.900 | 7,43 | 6,96 | 7,30 | 00:00:00 | | 2012-12-31 | 7,13 | 3.678.500 | 7,25 | 6,88 | 6,96 | 00:00:00 | | 2013-01-02 | 6,71 | 6.695.600 | 7,46 | 6,58 | 7,32 | 00:00:00 | | 2013-01-03 | 6,90 | 4.018.900 | 7,01 | 6,61 | 6,72 | 00:00:00 | | 2013-01-04 | 7,00 | 3.441.600 | 7,16 | 6,90 | 6,93 | 00:00:00 | | 2013-01-07 | 6,81 | 4.193.900 | 7,05 | 6,75 | 7,01 | 00:00:00 | | 2013-01-08 | 6,40 | 3.536.600 | 6,80 | 6,33 | 6,76 | 00:00:00 | | 2013-01-09 | 6,36 | 3.093.500 | 6,60 | 6,28 | 6,39 | 00:00:00 | | 2013-01-10 | 6,45 | 2.411.000 | 6,51 | 6,28 | 6,48 | 00:00:00 | | 2013-01-11 | 6,34 | 2.118.300 | 6,46 | 6,25 | 6,40 | 00:00:00 | | 2013-01-14 | 6,35 | 1.990.500 | 6,49 | 6,28 | 6,37 | 00:00:00 | | 2013-01-15 | 6,09 | 2.366.600 | 6,35 | 6,08 | 6,27 | 00:00:00 | | 2013-01-16 | 6,34 | 3.401.200 | 6,42 | 6,01 | 6,09 | 00:00:00 | | 2013-01-17 | 6,46 | 4.041.200 | 6,57 | 6,30 | 6,38 | 00:00:00 | | 2013-01-18 | 6,55 | 2.834.400 | 6,64 | 6,33 | 6,50 | 00:00:00 | | 2013-01-30 | 7,10 | 3.085.300 | 7,54 | 7,07 | 7,36 | 00:00:00 | | 2013-01-31 | 7,00 | 4.137.100 | 7,12 | 6,86 | 7,05 | 00:00:00 | | 2013-02-05 | 5,83 | 13.281.800 | 6,74 | 5,46 | 5,50 | 00:00:00 | | 2013-02-06 | 5,92 | 4.960.700 | 6,04 | 5,81 | 5,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
