|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-28 | 34,00 | 1.283.400 | 34,93 | 34,00 | 34,44 | 00:00:00 | 2004-06-29 | 33,99 | 2.834.600 | 34,30 | 33,49 | 34,26 | 00:00:00 | 2004-06-30 | 33,69 | 1.410.600 | 34,25 | 33,26 | 33,90 | 00:00:00 | 2004-07-01 | 34,46 | 1.363.000 | 34,53 | 33,43 | 33,55 | 00:00:00 | 2004-07-02 | 34,31 | 935.800 | 34,63 | 34,04 | 34,30 | 00:00:00 | 2004-07-06 | 34,22 | 928.400 | 35,35 | 33,70 | 35,18 | 00:00:00 | 2004-07-07 | 34,70 | 544.200 | 34,89 | 33,75 | 33,82 | 00:00:00 | 2004-07-08 | 34,50 | 1.830.600 | 34,79 | 34,24 | 34,59 | 00:00:00 | 2004-07-09 | 34,37 | 703.800 | 34,91 | 34,21 | 34,54 | 00:00:00 | 2004-07-12 | 35,07 | 1.295.800 | 35,22 | 34,27 | 34,29 | 00:00:00 | 2004-07-13 | 36,18 | 1.381.800 | 36,28 | 35,03 | 35,23 | 00:00:00 | 2004-07-14 | 36,23 | 2.149.000 | 36,86 | 35,94 | 35,96 | 00:00:00 | 2004-07-15 | 36,79 | 1.864.400 | 37,60 | 35,71 | 36,16 | 00:00:00 | 2004-07-16 | 36,79 | 982.000 | 37,10 | 36,52 | 36,58 | 00:00:00 | 2004-07-19 | 36,22 | 1.242.800 | 37,06 | 35,94 | 36,75 | 00:00:00 | 2004-07-20 | 36,69 | 1.211.400 | 36,78 | 35,91 | 36,25 | 00:00:00 | 2004-07-21 | 35,34 | 1.389.600 | 37,00 | 35,15 | 36,90 | 00:00:00 | 2004-07-22 | 36,97 | 3.048.600 | 37,20 | 35,45 | 36,06 | 00:00:00 | 2004-07-23 | 36,12 | 1.254.400 | 37,10 | 35,86 | 36,91 | 00:00:00 | 2004-07-26 | 34,91 | 962.800 | 36,66 | 34,59 | 36,01 | 00:00:00 | 2004-07-27 | 36,94 | 1.672.400 | 36,97 | 34,76 | 34,85 | 00:00:00 | 2004-07-28 | 37,72 | 1.673.200 | 37,86 | 36,39 | 36,96 | 00:00:00 | 2004-07-29 | 37,88 | 1.394.000 | 38,35 | 37,23 | 37,41 | 00:00:00 | 2004-07-30 | 38,02 | 1.040.400 | 38,09 | 37,73 | 37,90 | 00:00:00 | 2004-08-02 | 38,05 | 941.600 | 38,63 | 37,03 | 37,76 | 00:00:00 | 2004-08-03 | 37,27 | 433.800 | 38,04 | 37,02 | 37,71 | 00:00:00 | 2004-08-04 | 36,71 | 546.600 | 37,30 | 36,33 | 37,17 | 00:00:00 | 2004-08-05 | 35,71 | 836.200 | 36,92 | 35,53 | 36,27 | 00:00:00 | 2004-08-06 | 34,69 | 877.800 | 35,76 | 34,50 | 35,51 | 00:00:00 | 2004-08-09 | 33,71 | 1.779.800 | 34,61 | 33,07 | 34,52 | 00:00:00 | 2004-08-10 | 34,56 | 618.000 | 34,67 | 33,73 | 33,73 | 00:00:00 | 2004-08-11 | 34,05 | 772.200 | 34,53 | 33,52 | 34,44 | 00:00:00 | 2004-08-12 | 33,94 | 327.800 | 34,57 | 33,76 | 33,81 | 00:00:00 | 2004-08-13 | 33,83 | 260.400 | 34,50 | 33,53 | 33,91 | 00:00:00 | 2004-08-16 | 34,56 | 318.000 | 35,00 | 33,60 | 33,60 | 00:00:00 | 2004-08-17 | 34,99 | 445.400 | 35,40 | 34,41 | 34,43 | 00:00:00 | 2004-08-18 | 35,53 | 782.400 | 35,87 | 34,73 | 34,73 | 00:00:00 | 2004-08-19 | 36,85 | 991.800 | 37,15 | 35,91 | 36,25 | 00:00:00 | 2004-08-20 | 37,59 | 515.800 | 37,74 | 36,58 | 36,72 | 00:00:00 | 2004-08-23 | 37,49 | 422.200 | 37,75 | 37,20 | 37,56 | 00:00:00 | 2004-08-24 | 36,71 | 1.030.000 | 37,55 | 36,48 | 37,46 | 00:00:00 | 2004-08-25 | 37,39 | 1.383.600 | 37,49 | 36,27 | 36,89 | 00:00:00 | 2004-08-26 | 36,81 | 316.000 | 37,40 | 36,79 | 37,29 | 00:00:00 | 2004-08-27 | 36,52 | 295.400 | 37,08 | 36,41 | 37,08 | 00:00:00 | 2004-08-30 | 36,03 | 665.800 | 36,52 | 36,00 | 36,38 | 00:00:00 | 2004-08-31 | 36,65 | 270.600 | 36,76 | 36,00 | 36,19 | 00:00:00 | 2004-09-01 | 36,80 | 818.000 | 37,00 | 35,95 | 36,06 | 00:00:00 | 2004-09-02 | 36,82 | 478.400 | 36,97 | 36,44 | 36,97 | 00:00:00 | 2004-09-03 | 37,90 | 2.457.600 | 38,32 | 36,54 | 36,61 | 00:00:00 | 2004-09-07 | 38,86 | 761.200 | 39,00 | 37,95 | 38,24 | 00:00:00 | 2004-09-08 | 38,80 | 489.200 | 39,12 | 38,07 | 38,52 | 00:00:00 | 2004-09-09 | 38,30 | 1.004.800 | 39,02 | 38,05 | 38,50 | 00:00:00 | 2004-09-10 | 38,80 | 2.209.400 | 39,43 | 38,09 | 38,35 | 00:00:00 | 2004-09-13 | 40,43 | 2.252.800 | 40,53 | 38,80 | 39,05 | 00:00:00 | 2004-09-14 | 40,29 | 2.570.200 | 40,42 | 39,52 | 40,21 | 00:00:00 | 2004-09-15 | 40,07 | 943.600 | 40,30 | 39,80 | 40,10 | 00:00:00 | 2004-09-16 | 40,47 | 1.002.400 | 40,90 | 40,05 | 40,05 | 00:00:00 | 2004-09-17 | 40,71 | 547.000 | 40,89 | 40,39 | 40,40 | 00:00:00 | 2004-09-20 | 41,04 | 2.225.600 | 41,23 | 40,39 | 40,63 | 00:00:00 | 2004-09-21 | 41,74 | 1.127.200 | 41,78 | 41,20 | 41,31 | 00:00:00 | 2004-09-22 | 41,60 | 1.503.200 | 41,90 | 41,30 | 41,45 | 00:00:00 | 2004-09-23 | 42,75 | 2.450.200 | 43,25 | 41,44 | 41,44 | 00:00:00 | 2004-09-24 | 43,51 | 2.520.000 | 43,85 | 42,45 | 42,91 | 00:00:00 | 2004-09-27 | 42,27 | 4.698.800 | 42,73 | 41,49 | 41,85 | 00:00:00 | 2004-09-28 | 40,55 | 6.417.600 | 40,75 | 39,80 | 40,30 | 00:00:00 | 2004-09-29 | 41,10 | 1.870.200 | 41,14 | 40,43 | 40,43 | 00:00:00 | 2004-09-30 | 41,21 | 1.362.200 | 41,53 | 40,86 | 41,05 | 00:00:00 | 2004-10-01 | 41,28 | 974.800 | 41,60 | 41,05 | 41,39 | 00:00:00 | 2004-10-04 | 41,89 | 6.496.200 | 42,93 | 41,10 | 41,65 | 00:00:00 | 2004-10-05 | 42,00 | 1.780.400 | 42,17 | 41,29 | 41,80 | 00:00:00 | 2004-10-06 | 42,19 | 1.267.800 | 42,58 | 41,63 | 42,00 | 00:00:00 | 2004-10-07 | 42,20 | 1.066.800 | 42,52 | 42,10 | 42,52 | 00:00:00 | 2004-10-08 | 42,02 | 535.600 | 42,50 | 41,92 | 42,03 | 00:00:00 | 2004-10-11 | 42,19 | 390.800 | 42,56 | 41,71 | 42,23 | 00:00:00 | 2004-10-12 | 42,16 | 641.400 | 42,33 | 41,75 | 42,03 | 00:00:00 | 2004-10-13 | 41,60 | 1.264.600 | 42,59 | 41,51 | 42,28 | 00:00:00 | 2004-10-14 | 41,77 | 789.800 | 42,24 | 41,42 | 41,51 | 00:00:00 | 2004-10-15 | 41,58 | 726.600 | 42,00 | 41,54 | 41,86 | 00:00:00 | 2004-10-18 | 41,79 | 383.800 | 41,86 | 41,51 | 41,60 | 00:00:00 | 2004-10-19 | 42,72 | 745.800 | 43,14 | 41,88 | 41,98 | 00:00:00 | 2004-10-20 | 43,23 | 869.200 | 43,52 | 42,19 | 42,75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|