|
 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 | | 2013-02-06 | 5,92 | 4.960.700 | 6,04 | 5,81 | 5,83 | 00:00:00 | | 2013-02-07 | 5,91 | 2.324.300 | 6,02 | 5,81 | 5,89 | 00:00:00 | | 2013-02-08 | 6,13 | 6.989.600 | 6,25 | 5,83 | 5,90 | 00:00:00 | | 2013-02-11 | 6,03 | 4.750.000 | 6,19 | 5,95 | 6,09 | 00:00:00 | | 2013-02-21 | 5,59 | 3.207.700 | 5,78 | 5,50 | 5,67 | 00:00:00 | | 2013-02-22 | 5,58 | 1.538.300 | 5,83 | 5,52 | 5,67 | 00:00:00 | | 2013-02-25 | 5,39 | 2.381.700 | 5,66 | 5,33 | 5,66 | 00:00:00 | | 2013-02-28 | 4,82 | 9.023.400 | 5,20 | 4,76 | 5,12 | 00:00:00 | | 2013-03-01 | 4,96 | 4.274.400 | 5,09 | 4,80 | 4,83 | 00:00:00 | | 2013-03-05 | 4,74 | 4.389.800 | 5,20 | 4,68 | 4,94 | 00:00:00 | | 2013-03-06 | 4,57 | 7.557.400 | 4,87 | 4,41 | 4,84 | 00:00:00 | | 2013-03-11 | 4,68 | 3.001.600 | 4,80 | 4,62 | 4,65 | 00:00:00 | | 2013-03-14 | 4,60 | 2.361.100 | 4,61 | 4,46 | 4,55 | 00:00:00 | | 2013-03-15 | 4,62 | 7.295.500 | 4,68 | 4,50 | 4,62 | 00:00:00 | | 2013-03-18 | 4,92 | 4.188.500 | 4,97 | 4,54 | 4,55 | 00:00:00 | | 2013-03-19 | 4,90 | 4.168.900 | 5,03 | 4,80 | 4,93 | 00:00:00 | | 2013-03-20 | 5,12 | 4.210.400 | 5,16 | 4,90 | 4,95 | 00:00:00 | | 2013-03-21 | 4,68 | 4.346.600 | 5,17 | 4,58 | 5,08 | 00:00:00 | | 2013-03-22 | 4,44 | 4.491.100 | 4,71 | 4,41 | 4,70 | 00:00:00 | | 2013-03-26 | 4,41 | 1.503.900 | 4,50 | 4,40 | 4,50 | 00:00:00 | | 2013-03-27 | 4,31 | 3.110.500 | 4,42 | 4,26 | 4,38 | 00:00:00 | | 2013-03-28 | 4,33 | 3.650.300 | 4,43 | 4,20 | 4,28 | 00:00:00 | | 2013-04-02 | 4,16 | 3.028.400 | 4,39 | 4,11 | 4,32 | 00:00:00 | | 2013-04-03 | 5,05 | 11.401.600 | 5,20 | 4,20 | 4,25 | 00:00:00 | | 2013-04-04 | 4,54 | 5.048.400 | 5,11 | 4,49 | 5,02 | 00:00:00 | | 2013-04-05 | 5,48 | 9.113.500 | 5,64 | 4,87 | 5,19 | 00:00:00 | | 2013-04-08 | 6,33 | 12.360.600 | 6,42 | 5,28 | 5,44 | 00:00:00 | | 2013-04-09 | 6,49 | 10.638.800 | 6,78 | 6,12 | 6,26 | 00:00:00 | | 2013-04-10 | 7,39 | 16.318.400 | 7,57 | 6,38 | 6,51 | 00:00:00 | | 2013-04-11 | 6,94 | 9.464.400 | 7,48 | 6,79 | 7,48 | 00:00:00 | | 2013-04-12 | 7,06 | 4.532.900 | 7,08 | 6,63 | 6,96 | 00:00:00 | | 2013-04-15 | 6,90 | 4.283.100 | 7,26 | 6,81 | 6,98 | 00:00:00 | | 2013-04-17 | 7,06 | 4.619.500 | 7,19 | 6,89 | 7,08 | 00:00:00 | | 2013-04-18 | 7,50 | 5.146.900 | 7,54 | 7,01 | 7,15 | 00:00:00 | | 2013-04-19 | 7,75 | 4.077.200 | 7,84 | 7,42 | 7,58 | 00:00:00 | | 2013-04-25 | 9,43 | 8.159.500 | 9,51 | 8,29 | 8,45 | 00:00:00 | | 2013-04-26 | 8,83 | 4.622.400 | 9,43 | 8,71 | 9,40 | 00:00:00 | | 2013-04-30 | 8,70 | 7.068.200 | 9,34 | 8,47 | 9,31 | 00:00:00 | | 2013-05-01 | 8,33 | 7.182.100 | 8,97 | 8,18 | 8,77 | 00:00:00 | | 2013-05-06 | 7,18 | 4.385.500 | 7,46 | 7,09 | 7,28 | 00:00:00 | | 2013-05-16 | 7,62 | 4.917.800 | 7,83 | 7,28 | 7,69 | 00:00:00 | | 2013-05-17 | 8,31 | 5.221.200 | 8,42 | 7,49 | 7,60 | 00:00:00 | | 2013-05-23 | 7,93 | 2.613.000 | 8,22 | 7,71 | 8,07 | 00:00:00 | | 2013-05-24 | 8,13 | 2.287.700 | 8,25 | 7,55 | 7,85 | 00:00:00 | | 2013-05-28 | 7,87 | 2.501.600 | 8,40 | 7,85 | 8,01 | 00:00:00 | | 2013-05-31 | 7,70 | 2.600.700 | 7,98 | 7,55 | 7,58 | 00:00:00 | | 2013-06-03 | 7,64 | 2.243.900 | 7,78 | 7,30 | 7,67 | 00:00:00 | | 2013-06-06 | 7,40 | 1.426.500 | 7,60 | 7,14 | 7,27 | 00:00:00 | | 2013-06-07 | 7,55 | 1.016.900 | 7,60 | 7,32 | 7,45 | 00:00:00 | | 2013-06-11 | 7,00 | 1.953.000 | 7,28 | 6,94 | 7,25 | 00:00:00 | | 2013-06-12 | 6,83 | 1.933.800 | 7,06 | 6,72 | 7,01 | 00:00:00 | | 2013-06-24 | 5,79 | 5.264.800 | 6,06 | 5,73 | 6,04 | 00:00:00 | | 2013-07-01 | 6,69 | 2.656.900 | 6,94 | 6,65 | 6,75 | 00:00:00 | | 2013-07-02 | 6,71 | 3.359.700 | 6,95 | 6,53 | 6,66 | 00:00:00 | | 2013-07-03 | 6,77 | 963.600 | 6,79 | 6,57 | 6,66 | 00:00:00 | | 2013-07-08 | 6,30 | 2.400.600 | 6,54 | 6,25 | 6,40 | 00:00:00 | | 2013-07-11 | 7,40 | 3.816.300 | 7,43 | 7,02 | 7,15 | 00:00:00 | | 2013-07-12 | 7,26 | 1.952.000 | 7,43 | 7,21 | 7,39 | 00:00:00 | | 2013-07-22 | 8,05 | 2.288.900 | 8,07 | 7,23 | 7,49 | 00:00:00 | | 2013-07-23 | 7,85 | 3.979.300 | 8,28 | 7,82 | 8,08 | 00:00:00 | | 2013-07-24 | 7,60 | 1.678.500 | 7,95 | 7,54 | 7,86 | 00:00:00 | | 2013-07-29 | 7,42 | 1.788.900 | 7,58 | 7,21 | 7,21 | 00:00:00 | | 2013-08-01 | 6,71 | 8.360.200 | 7,08 | 6,05 | 6,25 | 00:00:00 | | 2013-08-02 | 6,67 | 2.651.400 | 6,79 | 6,62 | 6,64 | 00:00:00 | | 2013-08-05 | 6,67 | 3.527.700 | 6,71 | 6,54 | 6,64 | 00:00:00 | | 2013-08-06 | 6,48 | 2.302.300 | 6,78 | 6,44 | 6,62 | 00:00:00 | | 2013-08-07 | 6,45 | 3.537.600 | 6,53 | 6,23 | 6,28 | 00:00:00 | | 2013-08-12 | 6,83 | 4.983.300 | 7,26 | 6,62 | 6,69 | 00:00:00 | | 2013-08-26 | 6,23 | 2.836.900 | 6,60 | 6,20 | 6,32 | 00:00:00 | | 2013-08-30 | 5,98 | 2.989.000 | 5,99 | 5,81 | 5,93 | 00:00:00 | | 2013-09-03 | 6,13 | 3.325.200 | 6,25 | 6,00 | 6,05 | 00:00:00 | | 2013-09-23 | 6,32 | 2.685.800 | 6,53 | 6,17 | 6,38 | 00:00:00 | | 2013-09-26 | 6,17 | 2.563.300 | 6,22 | 6,11 | 6,19 | 00:00:00 | | 2013-09-27 | 6,13 | 3.072.100 | 6,34 | 6,02 | 6,10 | 00:00:00 | | 2013-10-07 | 6,38 | 1.505.200 | 6,45 | 6,28 | 6,33 | 00:00:00 | | 2013-10-14 | 5,99 | 1.324.300 | 6,08 | 5,86 | 5,94 | 00:00:00 | | 2013-10-15 | 5,80 | 3.824.800 | 6,13 | 5,71 | 5,95 | 00:00:00 | | 2013-10-16 | 5,75 | 2.135.800 | 5,90 | 5,74 | 5,83 | 00:00:00 | | 2013-10-29 | 5,01 | 4.193.600 | 5,13 | 4,73 | 4,73 | 00:00:00 | | 2013-10-30 | 4,80 | 4.399.100 | 5,15 | 4,67 | 5,15 | 00:00:00 | | 2013-11-04 | 3,31 | 8.544.100 | 3,54 | 3,16 | 3,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
