|
 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 | | 2013-11-04 | 3,31 | 8.544.100 | 3,54 | 3,16 | 3,40 | 00:00:00 | | 2013-11-05 | 3,59 | 8.357.000 | 3,79 | 3,30 | 3,38 | 00:00:00 | | 2013-11-06 | 3,33 | 3.848.800 | 3,64 | 3,31 | 3,60 | 00:00:00 | | 2013-11-07 | 3,17 | 5.465.100 | 3,37 | 3,16 | 3,30 | 00:00:00 | | 2013-11-08 | 3,22 | 4.007.900 | 3,37 | 3,15 | 3,16 | 00:00:00 | | 2013-11-12 | 3,21 | 3.199.600 | 3,36 | 3,15 | 3,35 | 00:00:00 | | 2013-11-13 | 2,98 | 7.728.400 | 3,22 | 2,94 | 3,19 | 00:00:00 | | 2013-11-18 | 2,62 | 5.553.500 | 2,73 | 2,56 | 2,65 | 00:00:00 | | 2013-11-29 | 2,54 | 3.268.900 | 2,62 | 2,50 | 2,57 | 00:00:00 | | 2013-12-10 | 2,24 | 5.051.800 | 2,48 | 2,23 | 2,44 | 00:00:00 | | 2013-12-11 | 2,03 | 6.466.600 | 2,27 | 2,01 | 2,25 | 00:00:00 | | 2013-12-12 | 1,98 | 3.909.400 | 2,08 | 1,92 | 2,07 | 00:00:00 | | 2013-12-13 | 1,93 | 3.290.600 | 2,02 | 1,93 | 2,00 | 00:00:00 | | 2013-12-18 | 2,03 | 9.410.100 | 2,10 | 1,95 | 2,05 | 00:00:00 | | 2013-12-19 | 2,49 | 12.471.300 | 2,54 | 2,01 | 2,03 | 00:00:00 | | 2013-12-24 | 2,58 | 1.567.500 | 2,61 | 2,53 | 2,54 | 00:00:00 | | 2013-12-26 | 2,61 | 6.132.000 | 2,64 | 2,56 | 2,61 | 00:00:00 | | 2013-12-27 | 2,58 | 2.395.600 | 2,62 | 2,51 | 2,61 | 00:00:00 | | 2013-12-30 | 2,76 | 6.568.200 | 2,85 | 2,55 | 2,57 | 00:00:00 | | 2014-01-02 | 2,63 | 4.893.200 | 2,76 | 2,53 | 2,76 | 00:00:00 | | 2014-01-08 | 2,51 | 3.696.400 | 2,65 | 2,50 | 2,64 | 00:00:00 | | 2014-01-09 | 2,22 | 5.988.500 | 2,53 | 2,20 | 2,52 | 00:00:00 | | 2014-01-10 | 2,24 | 3.217.900 | 2,35 | 2,17 | 2,21 | 00:00:00 | | 2014-01-14 | 2,38 | 10.725.300 | 2,83 | 2,37 | 2,83 | 00:00:00 | | 2014-01-15 | 2,49 | 7.715.500 | 2,61 | 2,36 | 2,40 | 00:00:00 | | 2014-01-22 | 3,00 | 6.403.200 | 3,08 | 2,88 | 3,05 | 00:00:00 | | 2014-01-23 | 2,90 | 4.882.400 | 3,00 | 2,83 | 2,96 | 00:00:00 | | 2014-01-24 | 2,70 | 8.651.300 | 2,88 | 2,68 | 2,85 | 00:00:00 | | 2014-01-28 | 2,75 | 5.549.200 | 2,82 | 2,64 | 2,65 | 00:00:00 | | 2014-01-29 | 2,74 | 4.429.100 | 2,78 | 2,62 | 2,73 | 00:00:00 | | 2014-01-30 | 2,92 | 6.274.400 | 3,05 | 2,74 | 2,75 | 00:00:00 | | 2014-01-31 | 3,01 | 4.308.400 | 3,04 | 2,76 | 2,83 | 00:00:00 | | 2014-02-03 | 3,01 | 5.752.400 | 3,15 | 2,90 | 3,05 | 00:00:00 | | 2014-02-06 | 3,17 | 3.210.900 | 3,25 | 3,02 | 3,12 | 00:00:00 | | 2014-02-07 | 3,22 | 2.670.500 | 3,23 | 3,06 | 3,20 | 00:00:00 | | 2014-02-11 | 3,09 | 4.205.400 | 3,29 | 3,08 | 3,08 | 00:00:00 | | 2014-02-12 | 2,99 | 3.377.600 | 3,12 | 2,91 | 3,07 | 00:00:00 | | 2014-02-13 | 3,09 | 2.937.600 | 3,10 | 2,91 | 2,96 | 00:00:00 | | 2014-02-14 | 3,14 | 2.840.300 | 3,17 | 3,04 | 3,07 | 00:00:00 | | 2014-02-19 | 3,07 | 4.170.400 | 3,27 | 3,05 | 3,10 | 00:00:00 | | 2014-02-20 | 3,10 | 1.876.000 | 3,14 | 3,05 | 3,06 | 00:00:00 | | 2014-02-21 | 2,94 | 4.624.300 | 3,13 | 2,92 | 3,05 | 00:00:00 | | 2014-02-25 | 2,76 | 3.862.400 | 2,82 | 2,70 | 2,77 | 00:00:00 | | 2014-02-27 | 2,58 | 3.357.200 | 2,67 | 2,52 | 2,57 | 00:00:00 | | 2014-02-28 | 1,15 | 93.458.100 | 1,55 | 1,09 | 1,42 | 00:00:00 | | 2014-03-04 | 1,17 | 13.094.000 | 1,21 | 1,13 | 1,21 | 00:00:00 | | 2014-03-05 | 1,14 | 13.253.400 | 1,15 | 1,03 | 1,04 | 00:00:00 | | 2014-03-11 | 1,11 | 7.299.800 | 1,15 | 1,08 | 1,12 | 00:00:00 | | 2014-03-12 | 1,10 | 5.126.000 | 1,12 | 1,06 | 1,10 | 00:00:00 | | 2014-03-18 | 1,10 | 5.126.100 | 1,14 | 1,02 | 1,13 | 00:00:00 | | 2014-03-19 | 1,11 | 3.414.600 | 1,13 | 1,09 | 1,10 | 00:00:00 | | 2014-03-25 | 1,13 | 1.622.000 | 1,18 | 1,12 | 1,17 | 00:00:00 | | 2014-03-26 | 1,04 | 3.618.600 | 1,14 | 1,04 | 1,14 | 00:00:00 | | 2014-03-27 | 1,03 | 5.244.400 | 1,09 | 1,00 | 1,05 | 00:00:00 | | 2014-03-28 | 1,16 | 5.033.400 | 1,16 | 1,02 | 1,03 | 00:00:00 | | 2014-03-31 | 1,19 | 4.852.100 | 1,19 | 1,11 | 1,16 | 00:00:00 | | 2014-04-24 | 0,95 | 2.354.400 | 1,00 | 0,94 | 0,98 | 00:00:00 | | 2014-04-25 | 0,95 | 1.494.500 | 0,99 | 0,92 | 0,95 | 00:00:00 | | 2014-04-28 | 0,90 | 2.911.300 | 0,97 | 0,90 | 0,97 | 00:00:00 | | 2014-05-01 | 0,80 | 3.533.000 | 0,85 | 0,80 | 0,85 | 00:00:00 | | 2014-05-02 | 0,79 | 3.143.200 | 0,81 | 0,77 | 0,80 | 00:00:00 | | 2014-05-05 | 0,76 | 2.014.500 | 0,81 | 0,76 | 0,78 | 00:00:00 | | 2014-05-08 | 0,71 | 3.902.300 | 0,77 | 0,61 | 0,64 | 00:00:00 | | 2014-05-09 | 0,70 | 2.584.100 | 0,72 | 0,68 | 0,70 | 00:00:00 | | 2014-05-13 | 0,68 | 2.171.100 | 0,74 | 0,67 | 0,68 | 00:00:00 | | 2014-05-14 | 0,63 | 3.472.700 | 0,67 | 0,62 | 0,65 | 00:00:00 | | 2014-05-20 | 0,49 | 6.110.400 | 0,55 | 0,48 | 0,55 | 00:00:00 | | 2014-05-21 | 0,57 | 14.840.100 | 0,71 | 0,46 | 0,47 | 00:00:00 | | 2014-06-02 | 0,46 | 4.020.300 | 0,54 | 0,46 | 0,54 | 00:00:00 | | 2014-06-05 | 0,53 | 6.468.600 | 0,55 | 0,44 | 0,45 | 00:00:00 | | 2014-06-06 | 0,58 | 9.687.100 | 0,66 | 0,55 | 0,59 | 00:00:00 | | 2014-06-09 | 0,72 | 10.719.400 | 0,75 | 0,56 | 0,58 | 00:00:00 | | 2014-06-16 | 0,60 | 6.451.700 | 0,70 | 0,60 | 0,68 | 00:00:00 | | 2014-06-26 | 0,65 | 2.406.500 | 0,68 | 0,65 | 0,66 | 00:00:00 | | 2014-06-27 | 0,60 | 25.083.500 | 0,65 | 0,55 | 0,64 | 00:00:00 | | 2014-07-07 | 0,62 | 2.521.600 | 0,62 | 0,58 | 0,61 | 00:00:00 | | 2014-07-11 | 0,68 | 3.998.000 | 0,69 | 0,63 | 0,64 | 00:00:00 | | 2014-07-22 | 0,70 | 1.375.700 | 0,73 | 0,70 | 0,72 | 00:00:00 | | 2014-07-23 | 0,72 | 2.475.500 | 0,72 | 0,66 | 0,72 | 00:00:00 | | 2014-07-31 | 0,69 | 2.244.400 | 0,72 | 0,66 | 0,70 | 00:00:00 | | 2014-08-01 | 0,68 | 2.026.900 | 0,71 | 0,66 | 0,66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
