|
 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 | | 2005-02-07 | 27,29 | 3.654.300 | 27,93 | 27,15 | 27,43 | 00:00:00 | | 2005-02-08 | 28,10 | 3.913.000 | 28,32 | 27,39 | 27,44 | 00:00:00 | | 2005-02-09 | 27,36 | 3.092.000 | 28,24 | 27,26 | 28,07 | 00:00:00 | | 2005-02-10 | 27,52 | 4.559.100 | 28,04 | 27,38 | 27,65 | 00:00:00 | | 2005-02-11 | 29,45 | 9.955.200 | 29,79 | 27,85 | 27,99 | 00:00:00 | | 2005-02-14 | 29,24 | 2.834.100 | 29,61 | 29,05 | 29,47 | 00:00:00 | | 2005-02-15 | 29,95 | 5.679.800 | 30,35 | 29,19 | 29,27 | 00:00:00 | | 2005-02-16 | 29,48 | 3.697.300 | 29,90 | 29,20 | 29,68 | 00:00:00 | | 2005-02-17 | 29,03 | 3.159.000 | 29,88 | 28,87 | 29,47 | 00:00:00 | | 2005-02-18 | 28,73 | 3.935.500 | 29,03 | 28,50 | 28,77 | 00:00:00 | | 2005-02-22 | 28,58 | 4.929.000 | 29,69 | 28,42 | 28,56 | 00:00:00 | | 2005-02-23 | 28,23 | 3.205.800 | 28,90 | 27,85 | 28,83 | 00:00:00 | | 2005-02-24 | 29,57 | 4.957.700 | 29,60 | 28,07 | 28,25 | 00:00:00 | | 2005-02-25 | 30,08 | 3.808.400 | 30,13 | 29,09 | 29,50 | 00:00:00 | | 2005-02-28 | 29,54 | 5.159.700 | 30,69 | 29,27 | 30,10 | 00:00:00 | | 2005-03-01 | 30,18 | 7.023.400 | 30,77 | 29,65 | 29,74 | 00:00:00 | | 2005-03-02 | 28,90 | 8.571.200 | 29,60 | 28,66 | 29,10 | 00:00:00 | | 2005-03-03 | 28,38 | 6.032.700 | 29,08 | 27,87 | 29,04 | 00:00:00 | | 2005-03-04 | 27,90 | 5.279.900 | 28,63 | 27,88 | 28,61 | 00:00:00 | | 2005-03-07 | 28,22 | 3.620.200 | 28,77 | 27,93 | 27,97 | 00:00:00 | | 2005-03-08 | 28,21 | 6.526.100 | 28,68 | 27,96 | 28,24 | 00:00:00 | | 2005-03-09 | 28,10 | 5.009.800 | 28,51 | 28,00 | 28,17 | 00:00:00 | | 2005-03-10 | 28,64 | 5.332.100 | 28,76 | 28,13 | 28,22 | 00:00:00 | | 2005-03-11 | 27,51 | 4.391.100 | 28,75 | 27,49 | 28,75 | 00:00:00 | | 2005-03-14 | 27,58 | 2.766.100 | 27,79 | 27,38 | 27,63 | 00:00:00 | | 2005-03-15 | 26,84 | 4.752.400 | 27,73 | 26,78 | 27,58 | 00:00:00 | | 2005-03-16 | 26,94 | 4.527.200 | 27,32 | 26,65 | 26,75 | 00:00:00 | | 2005-03-17 | 27,23 | 3.234.100 | 27,38 | 26,84 | 27,07 | 00:00:00 | | 2005-03-18 | 26,89 | 3.210.500 | 27,35 | 26,63 | 27,29 | 00:00:00 | | 2005-03-21 | 27,04 | 2.676.300 | 27,34 | 26,61 | 26,90 | 00:00:00 | | 2005-03-22 | 26,61 | 3.404.700 | 27,49 | 26,55 | 27,12 | 00:00:00 | | 2005-03-23 | 26,91 | 3.508.700 | 27,22 | 26,65 | 26,69 | 00:00:00 | | 2005-03-24 | 27,12 | 2.266.400 | 27,47 | 26,97 | 26,99 | 00:00:00 | | 2005-03-28 | 27,05 | 1.851.500 | 27,59 | 27,05 | 27,21 | 00:00:00 | | 2005-03-29 | 26,60 | 2.839.000 | 27,37 | 26,49 | 26,86 | 00:00:00 | | 2005-03-30 | 27,18 | 2.308.500 | 27,31 | 26,65 | 26,70 | 00:00:00 | | 2005-03-31 | 26,73 | 3.503.300 | 27,20 | 26,59 | 27,14 | 00:00:00 | | 2005-04-01 | 26,52 | 3.426.500 | 27,15 | 26,42 | 26,94 | 00:00:00 | | 2005-04-04 | 26,47 | 2.660.500 | 26,66 | 26,21 | 26,52 | 00:00:00 | | 2005-04-05 | 26,50 | 2.833.600 | 26,79 | 26,19 | 26,57 | 00:00:00 | | 2005-04-06 | 26,50 | 2.173.100 | 26,93 | 26,49 | 26,67 | 00:00:00 | | 2005-04-07 | 26,95 | 1.830.200 | 27,01 | 26,43 | 26,50 | 00:00:00 | | 2005-04-08 | 26,89 | 2.307.900 | 27,28 | 26,85 | 26,95 | 00:00:00 | | 2005-04-11 | 26,59 | 1.704.000 | 26,98 | 26,58 | 26,89 | 00:00:00 | | 2005-04-12 | 26,46 | 2.875.400 | 26,62 | 25,88 | 26,48 | 00:00:00 | | 2005-04-13 | 25,12 | 5.698.900 | 26,22 | 25,00 | 26,20 | 00:00:00 | | 2005-04-14 | 24,86 | 3.742.300 | 25,38 | 24,71 | 25,37 | 00:00:00 | | 2005-04-15 | 23,78 | 6.278.600 | 24,65 | 23,72 | 24,22 | 00:00:00 | | 2005-04-18 | 24,30 | 5.189.800 | 24,48 | 23,76 | 23,92 | 00:00:00 | | 2005-04-19 | 23,94 | 7.598.300 | 24,60 | 23,67 | 24,43 | 00:00:00 | | 2005-04-20 | 23,80 | 6.296.300 | 24,66 | 23,80 | 24,40 | 00:00:00 | | 2005-04-21 | 24,44 | 3.045.800 | 24,60 | 23,99 | 24,19 | 00:00:00 | | 2005-04-22 | 24,03 | 2.850.900 | 24,52 | 23,89 | 24,36 | 00:00:00 | | 2005-04-25 | 24,20 | 1.817.800 | 24,40 | 24,00 | 24,26 | 00:00:00 | | 2005-04-26 | 23,80 | 3.510.600 | 24,92 | 23,78 | 24,04 | 00:00:00 | | 2005-04-27 | 23,87 | 3.526.400 | 24,36 | 23,53 | 23,72 | 00:00:00 | | 2005-04-28 | 23,66 | 2.429.800 | 24,26 | 23,61 | 23,66 | 00:00:00 | | 2005-04-29 | 23,43 | 7.542.600 | 23,70 | 22,93 | 23,51 | 00:00:00 | | 2005-05-02 | 23,61 | 2.862.900 | 23,83 | 23,47 | 23,59 | 00:00:00 | | 2005-05-03 | 23,63 | 2.066.200 | 23,92 | 23,48 | 23,60 | 00:00:00 | | 2005-05-04 | 24,19 | 2.146.000 | 24,23 | 23,76 | 23,92 | 00:00:00 | | 2005-05-05 | 23,90 | 2.613.500 | 24,38 | 23,75 | 24,09 | 00:00:00 | | 2005-05-06 | 23,77 | 2.462.700 | 24,16 | 23,57 | 24,13 | 00:00:00 | | 2005-05-09 | 23,78 | 1.545.000 | 23,88 | 23,53 | 23,73 | 00:00:00 | | 2005-05-10 | 23,92 | 2.391.000 | 24,09 | 23,57 | 23,60 | 00:00:00 | | 2005-05-11 | 23,96 | 2.366.700 | 24,11 | 23,55 | 24,00 | 00:00:00 | | 2005-05-12 | 23,86 | 3.288.300 | 24,46 | 23,76 | 24,04 | 00:00:00 | | 2005-05-13 | 24,93 | 5.707.900 | 25,17 | 23,94 | 23,97 | 00:00:00 | | 2005-05-16 | 24,93 | 2.531.800 | 25,05 | 24,57 | 24,93 | 00:00:00 | | 2005-05-17 | 24,91 | 2.725.700 | 25,05 | 24,59 | 24,80 | 00:00:00 | | 2005-05-18 | 25,22 | 3.376.600 | 25,38 | 24,71 | 24,81 | 00:00:00 | | 2005-05-19 | 25,19 | 3.045.400 | 25,69 | 24,95 | 25,28 | 00:00:00 | | 2005-05-20 | 25,52 | 2.876.200 | 25,64 | 25,06 | 25,50 | 00:00:00 | | 2005-05-23 | 25,33 | 3.068.000 | 25,73 | 25,19 | 25,60 | 00:00:00 | | 2005-05-24 | 25,88 | 4.484.400 | 26,02 | 25,02 | 25,24 | 00:00:00 | | 2005-05-25 | 25,59 | 2.162.700 | 25,86 | 25,31 | 25,81 | 00:00:00 | | 2005-05-26 | 26,16 | 2.458.500 | 26,21 | 25,76 | 25,80 | 00:00:00 | | 2005-05-27 | 25,92 | 2.249.400 | 26,16 | 25,58 | 26,16 | 00:00:00 | | 2005-05-31 | 26,69 | 7.057.300 | 27,13 | 26,50 | 26,70 | 00:00:00 | | 2005-06-01 | 26,92 | 3.396.800 | 27,32 | 26,62 | 26,78 | 00:00:00 | | 2005-06-02 | 27,33 | 3.272.900 | 27,37 | 26,77 | 26,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
