|
 Novellus Systems - [Ticker: NVLS] |     | | Última Transacción | 2,400 | Hora de Cotización | 2017-07-24 - 20:00:00 | | Variación | +0,050 (+2,130%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,440 | Mínimo | 2,330 | | Volumen | 25.377 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 2,350 | PER | 0,00% | | Apertura | 2,350 | 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 NVLS desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 123,31 | 4.611.900 | 125,81 | 114,00 | 125,81 | 00:00:00 | | 2000-01-04 | 122,12 | 4.678.500 | 127,75 | 118,56 | 118,63 | 00:00:00 | | 2000-01-05 | 119,31 | 4.382.700 | 122,00 | 115,88 | 121,37 | 00:00:00 | | 2000-01-06 | 117,81 | 4.539.900 | 121,44 | 114,13 | 117,53 | 00:00:00 | | 2000-01-07 | 124,88 | 4.072.200 | 125,12 | 114,75 | 117,75 | 00:00:00 | | 2000-01-10 | 138,56 | 8.382.300 | 142,50 | 127,63 | 128,06 | 00:00:00 | | 2000-01-11 | 133,75 | 5.831.700 | 145,63 | 131,12 | 135,88 | 00:00:00 | | 2000-01-12 | 141,31 | 6.282.900 | 143,50 | 130,37 | 134,75 | 00:00:00 | | 2000-01-13 | 142,81 | 3.572.700 | 145,00 | 138,25 | 140,44 | 00:00:00 | | 2000-01-14 | 155,44 | 15.459.600 | 159,88 | 147,88 | 150,00 | 00:00:00 | | 2000-01-18 | 52,19 | 5.208.200 | 53,25 | 50,25 | 50,81 | 00:00:00 | | 2000-01-19 | 52,69 | 6.631.200 | 54,62 | 50,62 | 52,37 | 00:00:00 | | 2000-01-20 | 57,25 | 4.565.900 | 57,44 | 52,81 | 54,13 | 00:00:00 | | 2000-01-21 | 51,56 | 5.202.000 | 57,13 | 50,62 | 56,38 | 00:00:00 | | 2000-01-24 | 51,13 | 3.585.500 | 55,75 | 50,94 | 52,94 | 00:00:00 | | 2000-01-25 | 53,44 | 3.186.300 | 53,81 | 49,37 | 53,69 | 00:00:00 | | 2000-01-26 | 49,81 | 3.428.900 | 55,00 | 48,69 | 54,00 | 00:00:00 | | 2000-01-27 | 46,81 | 4.358.900 | 50,94 | 45,50 | 50,06 | 00:00:00 | | 2000-01-28 | 46,37 | 2.644.400 | 49,12 | 45,50 | 45,94 | 00:00:00 | | 2000-01-31 | 49,12 | 2.497.000 | 49,50 | 45,75 | 46,00 | 00:00:00 | | 2000-02-01 | 51,88 | 3.581.400 | 52,00 | 47,31 | 49,25 | 00:00:00 | | 2000-02-02 | 53,44 | 3.640.500 | 55,00 | 51,38 | 52,00 | 00:00:00 | | 2000-02-03 | 54,81 | 2.773.700 | 55,06 | 52,88 | 54,00 | 00:00:00 | | 2000-02-04 | 53,31 | 4.593.000 | 54,81 | 52,63 | 54,81 | 00:00:00 | | 2000-02-07 | 54,19 | 2.611.700 | 54,88 | 51,62 | 53,12 | 00:00:00 | | 2000-02-08 | 54,00 | 2.730.900 | 55,75 | 51,75 | 55,00 | 00:00:00 | | 2000-02-09 | 53,25 | 2.129.000 | 55,88 | 52,50 | 53,94 | 00:00:00 | | 2000-02-10 | 59,75 | 3.723.200 | 60,00 | 52,63 | 52,94 | 00:00:00 | | 2000-02-11 | 54,25 | 5.218.000 | 59,75 | 53,38 | 59,62 | 00:00:00 | | 2000-02-14 | 54,00 | 2.897.800 | 56,50 | 53,00 | 56,00 | 00:00:00 | | 2000-02-15 | 55,06 | 3.610.700 | 55,19 | 50,75 | 54,25 | 00:00:00 | | 2000-02-16 | 54,81 | 3.445.200 | 57,62 | 53,62 | 56,19 | 00:00:00 | | 2000-02-17 | 55,81 | 4.606.400 | 57,19 | 53,50 | 55,81 | 00:00:00 | | 2000-02-18 | 51,50 | 3.299.600 | 55,06 | 51,13 | 54,31 | 00:00:00 | | 2000-02-22 | 53,06 | 3.447.900 | 53,75 | 49,75 | 53,00 | 00:00:00 | | 2000-02-23 | 54,88 | 33.179 | 56,50 | 53,50 | 53,69 | 00:00:00 | | 2000-02-24 | 55,44 | 3.255.100 | 57,81 | 54,19 | 56,19 | 00:00:00 | | 2000-02-25 | 53,12 | 2.450.000 | 57,13 | 53,00 | 56,50 | 00:00:00 | | 2000-02-28 | 55,50 | 2.831.400 | 56,12 | 51,62 | 52,94 | 00:00:00 | | 2000-02-29 | 59,31 | 4.873.100 | 61,12 | 56,94 | 57,00 | 00:00:00 | | 2000-03-01 | 59,69 | 4.100.300 | 63,50 | 59,25 | 61,94 | 00:00:00 | | 2000-03-02 | 60,50 | 3.163.100 | 64,88 | 60,38 | 63,00 | 00:00:00 | | 2000-03-03 | 62,81 | 3.771.000 | 63,75 | 59,62 | 60,69 | 00:00:00 | | 2000-03-06 | 64,25 | 2.723.400 | 67,94 | 63,31 | 64,12 | 00:00:00 | | 2000-03-07 | 64,75 | 3.045.900 | 68,94 | 63,88 | 66,13 | 00:00:00 | | 2000-03-08 | 63,44 | 3.849.500 | 65,38 | 59,56 | 65,31 | 00:00:00 | | 2000-03-09 | 65,25 | 2.271.200 | 66,25 | 61,44 | 63,44 | 00:00:00 | | 2000-03-10 | 69,94 | 3.181.300 | 70,25 | 64,94 | 65,00 | 00:00:00 | | 2000-03-13 | 66,03 | 2.399.200 | 67,50 | 64,12 | 65,50 | 00:00:00 | | 2000-03-14 | 62,16 | 2.179.400 | 68,25 | 61,75 | 66,44 | 00:00:00 | | 2000-03-15 | 56,69 | 4.808.000 | 62,56 | 56,25 | 62,56 | 00:00:00 | | 2000-03-16 | 58,94 | 4.461.000 | 60,00 | 53,25 | 58,75 | 00:00:00 | | 2000-03-17 | 60,06 | 3.662.500 | 62,12 | 57,69 | 57,75 | 00:00:00 | | 2000-03-20 | 61,44 | 2.908.100 | 64,37 | 59,75 | 61,00 | 00:00:00 | | 2000-03-21 | 61,75 | 2.528.500 | 62,25 | 56,75 | 62,00 | 00:00:00 | | 2000-03-22 | 64,00 | 2.833.900 | 65,00 | 61,25 | 62,56 | 00:00:00 | | 2000-03-23 | 62,06 | 2.032.300 | 65,00 | 61,25 | 64,88 | 00:00:00 | | 2000-03-24 | 63,88 | 2.694.700 | 66,02 | 63,00 | 63,50 | 00:00:00 | | 2000-03-27 | 61,75 | 2.786.000 | 64,37 | 61,06 | 64,06 | 00:00:00 | | 2000-03-28 | 57,94 | 2.877.000 | 62,00 | 57,19 | 61,50 | 00:00:00 | | 2000-03-29 | 53,69 | 5.519.100 | 58,25 | 51,88 | 58,00 | 00:00:00 | | 2000-03-30 | 51,75 | 3.970.000 | 56,87 | 50,38 | 52,12 | 00:00:00 | | 2000-03-31 | 56,12 | 3.797.200 | 56,50 | 50,00 | 53,50 | 00:00:00 | | 2000-04-03 | 45,62 | 6.854.800 | 55,44 | 45,00 | 55,27 | 00:00:00 | | 2000-04-04 | 50,25 | 12.800.200 | 50,50 | 40,56 | 48,13 | 00:00:00 | | 2000-04-05 | 52,88 | 8.176.600 | 55,25 | 47,87 | 48,50 | 00:00:00 | | 2000-04-06 | 53,25 | 5.105.700 | 54,13 | 51,00 | 53,00 | 00:00:00 | | 2000-04-07 | 58,50 | 5.080.600 | 58,75 | 54,13 | 54,25 | 00:00:00 | | 2000-04-10 | 53,50 | 4.240.100 | 59,44 | 51,94 | 58,94 | 00:00:00 | | 2000-04-11 | 55,12 | 4.973.700 | 58,00 | 50,00 | 51,88 | 00:00:00 | | 2000-04-12 | 50,44 | 3.423.500 | 58,00 | 50,25 | 57,00 | 00:00:00 | | 2000-04-13 | 47,06 | 3.965.900 | 54,56 | 47,00 | 52,50 | 00:00:00 | | 2000-04-14 | 40,75 | 6.256.200 | 47,19 | 40,12 | 47,19 | 00:00:00 | | 2000-04-17 | 53,50 | 6.426.800 | 53,56 | 40,00 | 40,12 | 00:00:00 | | 2000-04-18 | 60,69 | 10.462.500 | 61,37 | 55,12 | 56,12 | 00:00:00 | | 2000-04-19 | 57,50 | 6.315.100 | 59,12 | 55,63 | 58,75 | 00:00:00 | | 2000-04-20 | 54,94 | 3.746.800 | 57,81 | 52,75 | 57,06 | 00:00:00 | | 2000-04-24 | 54,50 | 2.964.700 | 55,69 | 51,00 | 51,06 | 00:00:00 | | 2000-04-25 | 57,44 | 3.059.600 | 57,75 | 55,37 | 56,12 | 00:00:00 | | 2000-04-26 | 59,69 | 6.926.700 | 60,19 | 57,38 | 58,19 | 00:00:00 | | 2000-04-27 | 65,06 | 8.342.600 | 69,13 | 56,00 | 57,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
