|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 26,88 | 8.240.200 | 27,61 | 26,58 | 27,53 | 00:00:00 | | 2004-10-14 | 24,50 | 15.618.900 | 26,25 | 23,81 | 25,63 | 00:00:00 | | 2004-10-15 | 24,22 | 5.395.200 | 24,81 | 24,05 | 24,75 | 00:00:00 | | 2004-10-18 | 24,27 | 5.433.100 | 24,31 | 23,70 | 24,05 | 00:00:00 | | 2004-10-19 | 24,15 | 6.473.700 | 24,99 | 24,07 | 24,64 | 00:00:00 | | 2004-10-20 | 24,70 | 6.190.400 | 24,97 | 23,72 | 23,88 | 00:00:00 | | 2004-10-21 | 25,58 | 7.650.200 | 25,78 | 24,88 | 25,00 | 00:00:00 | | 2004-10-22 | 25,00 | 4.960.800 | 26,00 | 24,76 | 25,76 | 00:00:00 | | 2004-10-25 | 25,43 | 4.558.600 | 25,81 | 24,73 | 24,73 | 00:00:00 | | 2004-10-26 | 25,26 | 2.568.800 | 25,59 | 24,82 | 25,33 | 00:00:00 | | 2004-10-27 | 26,29 | 4.798.200 | 26,40 | 25,12 | 25,13 | 00:00:00 | | 2004-10-28 | 26,25 | 3.347.100 | 26,68 | 26,07 | 26,36 | 00:00:00 | | 2004-10-29 | 25,91 | 3.729.700 | 26,32 | 25,56 | 26,30 | 00:00:00 | | 2004-11-01 | 26,29 | 2.875.900 | 26,46 | 25,76 | 25,85 | 00:00:00 | | 2004-11-02 | 26,58 | 3.519.200 | 26,88 | 25,93 | 26,18 | 00:00:00 | | 2004-11-03 | 26,17 | 4.853.300 | 27,40 | 26,12 | 27,30 | 00:00:00 | | 2004-11-04 | 26,40 | 3.328.000 | 26,52 | 25,63 | 25,71 | 00:00:00 | | 2004-11-05 | 26,92 | 3.184.900 | 27,08 | 26,61 | 27,00 | 00:00:00 | | 2004-11-08 | 26,79 | 1.868.300 | 27,06 | 26,59 | 26,98 | 00:00:00 | | 2004-11-09 | 26,69 | 2.166.000 | 26,82 | 26,35 | 26,80 | 00:00:00 | | 2004-11-10 | 26,00 | 3.738.400 | 26,53 | 25,87 | 26,45 | 00:00:00 | | 2004-11-11 | 26,73 | 2.633.500 | 26,78 | 26,08 | 26,24 | 00:00:00 | | 2004-11-12 | 27,05 | 3.240.000 | 27,05 | 26,31 | 26,80 | 00:00:00 | | 2004-11-15 | 27,70 | 4.833.700 | 28,04 | 26,80 | 27,12 | 00:00:00 | | 2004-11-16 | 27,67 | 2.686.200 | 27,91 | 27,30 | 27,56 | 00:00:00 | | 2004-11-17 | 27,86 | 5.731.700 | 28,60 | 27,68 | 28,12 | 00:00:00 | | 2004-11-18 | 28,46 | 6.430.700 | 28,55 | 27,26 | 27,44 | 00:00:00 | | 2004-11-19 | 27,57 | 4.464.600 | 28,38 | 27,47 | 28,22 | 00:00:00 | | 2004-11-22 | 28,00 | 3.258.300 | 28,03 | 27,25 | 27,60 | 00:00:00 | | 2004-11-23 | 27,70 | 3.711.300 | 28,16 | 27,52 | 27,74 | 00:00:00 | | 2004-11-24 | 28,06 | 2.669.600 | 28,48 | 27,62 | 28,34 | 00:00:00 | | 2004-11-26 | 28,01 | 1.020.400 | 28,36 | 27,95 | 28,15 | 00:00:00 | | 2004-11-29 | 27,79 | 3.392.400 | 28,52 | 27,68 | 28,25 | 00:00:00 | | 2004-11-30 | 26,94 | 5.369.900 | 28,05 | 26,90 | 27,71 | 00:00:00 | | 2004-12-01 | 28,35 | 7.700.600 | 28,46 | 27,50 | 27,69 | 00:00:00 | | 2004-12-02 | 28,43 | 5.072.000 | 29,04 | 28,16 | 28,35 | 00:00:00 | | 2004-12-03 | 29,40 | 6.426.200 | 29,78 | 29,28 | 29,33 | 00:00:00 | | 2004-12-06 | 29,55 | 3.356.900 | 29,74 | 28,93 | 29,31 | 00:00:00 | | 2004-12-07 | 28,94 | 4.064.800 | 29,93 | 28,90 | 29,67 | 00:00:00 | | 2004-12-08 | 28,26 | 4.030.600 | 28,89 | 28,11 | 28,80 | 00:00:00 | | 2004-12-09 | 27,91 | 5.561.300 | 28,30 | 27,05 | 27,55 | 00:00:00 | | 2004-12-10 | 27,81 | 2.293.300 | 28,13 | 27,38 | 27,52 | 00:00:00 | | 2004-12-13 | 27,85 | 1.950.000 | 28,17 | 27,52 | 27,96 | 00:00:00 | | 2004-12-14 | 28,44 | 2.713.000 | 28,54 | 27,80 | 27,82 | 00:00:00 | | 2004-12-15 | 28,32 | 2.190.500 | 28,62 | 28,07 | 28,59 | 00:00:00 | | 2004-12-16 | 27,48 | 3.031.700 | 28,34 | 27,35 | 28,15 | 00:00:00 | | 2004-12-17 | 27,27 | 3.777.500 | 27,59 | 26,99 | 27,16 | 00:00:00 | | 2004-12-20 | 26,98 | 3.007.200 | 27,60 | 26,90 | 27,28 | 00:00:00 | | 2004-12-21 | 27,11 | 3.467.500 | 27,30 | 26,85 | 27,19 | 00:00:00 | | 2004-12-22 | 27,09 | 2.031.300 | 27,31 | 26,96 | 27,03 | 00:00:00 | | 2004-12-23 | 26,98 | 1.528.000 | 27,13 | 26,87 | 27,04 | 00:00:00 | | 2004-12-27 | 26,70 | 1.894.100 | 27,22 | 26,64 | 27,18 | 00:00:00 | | 2004-12-28 | 27,16 | 1.956.900 | 27,18 | 26,54 | 26,84 | 00:00:00 | | 2004-12-29 | 27,56 | 2.033.100 | 27,62 | 27,00 | 27,02 | 00:00:00 | | 2004-12-30 | 27,67 | 1.885.700 | 27,92 | 27,46 | 27,50 | 00:00:00 | | 2004-12-31 | 27,89 | 1.863.200 | 28,05 | 27,59 | 27,59 | 00:00:00 | | 2005-01-03 | 27,26 | 3.113.500 | 28,22 | 27,22 | 28,03 | 00:00:00 | | 2005-01-04 | 26,12 | 6.560.300 | 27,20 | 25,79 | 27,19 | 00:00:00 | | 2005-01-05 | 25,79 | 4.222.500 | 26,54 | 25,69 | 25,90 | 00:00:00 | | 2005-01-06 | 25,88 | 3.747.200 | 26,27 | 25,59 | 26,03 | 00:00:00 | | 2005-01-07 | 25,88 | 3.632.700 | 26,56 | 25,75 | 26,09 | 00:00:00 | | 2005-01-10 | 25,88 | 2.538.700 | 26,20 | 25,65 | 25,85 | 00:00:00 | | 2005-01-11 | 25,81 | 4.055.300 | 25,97 | 25,40 | 25,57 | 00:00:00 | | 2005-01-12 | 26,79 | 7.135.700 | 26,99 | 26,02 | 26,94 | 00:00:00 | | 2005-01-13 | 25,96 | 3.715.800 | 26,82 | 25,91 | 26,77 | 00:00:00 | | 2005-01-14 | 26,80 | 5.154.700 | 26,92 | 26,08 | 26,08 | 00:00:00 | | 2005-01-18 | 26,82 | 2.700.800 | 26,85 | 26,46 | 26,61 | 00:00:00 | | 2005-01-19 | 26,00 | 2.469.100 | 26,95 | 25,97 | 26,92 | 00:00:00 | | 2005-01-20 | 25,83 | 3.007.700 | 26,48 | 25,71 | 25,75 | 00:00:00 | | 2005-01-21 | 25,27 | 4.187.600 | 26,12 | 25,23 | 25,82 | 00:00:00 | | 2005-01-24 | 24,66 | 3.441.000 | 25,51 | 24,53 | 25,40 | 00:00:00 | | 2005-01-25 | 25,15 | 3.152.000 | 25,39 | 24,72 | 24,75 | 00:00:00 | | 2005-01-26 | 25,89 | 2.526.000 | 26,04 | 25,30 | 25,44 | 00:00:00 | | 2005-01-27 | 26,68 | 5.503.800 | 26,68 | 25,52 | 25,91 | 00:00:00 | | 2005-01-28 | 26,27 | 6.305.200 | 27,00 | 25,71 | 26,89 | 00:00:00 | | 2005-01-31 | 26,15 | 3.316.700 | 26,72 | 26,06 | 26,47 | 00:00:00 | | 2005-02-01 | 26,54 | 2.840.400 | 26,74 | 26,07 | 26,07 | 00:00:00 | | 2005-02-02 | 26,21 | 2.321.300 | 26,69 | 26,02 | 26,51 | 00:00:00 | | 2005-02-03 | 25,95 | 2.806.000 | 26,30 | 25,65 | 26,10 | 00:00:00 | | 2005-02-04 | 27,44 | 5.661.500 | 27,51 | 25,78 | 25,84 | 00:00:00 | | 2005-02-07 | 27,29 | 3.654.300 | 27,93 | 27,15 | 27,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
