|
 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 | | 2005-06-02 | 27,33 | 3.272.900 | 27,37 | 26,77 | 26,77 | 00:00:00 | | 2005-06-03 | 26,81 | 2.898.700 | 27,41 | 26,74 | 27,34 | 00:00:00 | | 2005-06-06 | 26,92 | 1.928.200 | 27,03 | 26,60 | 26,74 | 00:00:00 | | 2005-06-07 | 26,61 | 3.073.200 | 27,34 | 26,55 | 26,99 | 00:00:00 | | 2005-06-08 | 26,70 | 2.342.400 | 26,86 | 26,47 | 26,78 | 00:00:00 | | 2005-06-09 | 27,31 | 4.018.900 | 27,32 | 26,35 | 26,74 | 00:00:00 | | 2005-06-10 | 26,75 | 4.062.000 | 27,30 | 26,50 | 27,23 | 00:00:00 | | 2005-06-13 | 26,70 | 3.594.500 | 26,87 | 26,50 | 26,71 | 00:00:00 | | 2005-06-14 | 26,65 | 2.664.300 | 26,83 | 26,54 | 26,76 | 00:00:00 | | 2005-06-15 | 26,47 | 2.648.700 | 26,84 | 25,97 | 26,76 | 00:00:00 | | 2005-06-16 | 26,47 | 2.811.900 | 26,78 | 26,24 | 26,41 | 00:00:00 | | 2005-06-17 | 26,41 | 3.368.900 | 26,86 | 26,06 | 26,54 | 00:00:00 | | 2005-06-20 | 26,05 | 3.473.700 | 26,34 | 25,72 | 26,16 | 00:00:00 | | 2005-06-21 | 26,10 | 2.395.700 | 26,43 | 25,88 | 26,04 | 00:00:00 | | 2005-06-22 | 26,14 | 2.965.900 | 26,47 | 25,98 | 26,27 | 00:00:00 | | 2005-06-23 | 26,19 | 3.362.200 | 26,96 | 26,08 | 26,20 | 00:00:00 | | 2005-06-24 | 25,21 | 3.442.800 | 26,19 | 25,20 | 26,12 | 00:00:00 | | 2005-06-27 | 24,89 | 2.638.900 | 25,29 | 24,74 | 25,24 | 00:00:00 | | 2005-06-28 | 25,10 | 2.074.400 | 25,24 | 24,86 | 25,01 | 00:00:00 | | 2005-06-29 | 24,83 | 1.988.000 | 25,25 | 24,73 | 25,06 | 00:00:00 | | 2005-06-30 | 24,71 | 2.035.300 | 25,12 | 24,62 | 24,95 | 00:00:00 | | 2005-07-01 | 24,57 | 1.175.700 | 24,89 | 24,54 | 24,83 | 00:00:00 | | 2005-07-05 | 24,79 | 1.931.200 | 25,14 | 24,40 | 24,60 | 00:00:00 | | 2005-07-06 | 25,56 | 4.782.100 | 25,75 | 24,71 | 24,82 | 00:00:00 | | 2005-07-07 | 25,70 | 3.658.800 | 25,78 | 25,25 | 25,26 | 00:00:00 | | 2005-07-08 | 26,24 | 2.868.100 | 26,25 | 25,65 | 25,75 | 00:00:00 | | 2005-07-11 | 26,74 | 2.964.100 | 26,92 | 26,37 | 26,46 | 00:00:00 | | 2005-07-12 | 27,03 | 3.767.600 | 27,11 | 26,58 | 26,70 | 00:00:00 | | 2005-07-13 | 27,21 | 2.931.700 | 27,22 | 26,60 | 26,92 | 00:00:00 | | 2005-07-14 | 27,14 | 3.658.200 | 27,50 | 26,92 | 27,43 | 00:00:00 | | 2005-07-15 | 27,37 | 2.725.700 | 27,46 | 26,92 | 27,29 | 00:00:00 | | 2005-07-18 | 26,97 | 1.712.300 | 27,21 | 26,77 | 27,14 | 00:00:00 | | 2005-07-19 | 27,27 | 3.409.800 | 27,35 | 26,84 | 27,07 | 00:00:00 | | 2005-07-20 | 29,13 | 11.444.400 | 29,32 | 26,22 | 26,25 | 00:00:00 | | 2005-07-21 | 28,79 | 5.795.300 | 29,32 | 28,21 | 28,82 | 00:00:00 | | 2005-07-22 | 28,90 | 3.109.500 | 29,24 | 28,46 | 28,73 | 00:00:00 | | 2005-07-25 | 28,76 | 2.763.400 | 29,12 | 28,50 | 28,86 | 00:00:00 | | 2005-07-26 | 28,94 | 2.481.400 | 29,07 | 28,48 | 28,71 | 00:00:00 | | 2005-07-27 | 28,46 | 2.805.500 | 29,01 | 28,12 | 28,96 | 00:00:00 | | 2005-07-28 | 28,44 | 1.871.400 | 28,66 | 28,19 | 28,48 | 00:00:00 | | 2005-07-29 | 28,85 | 4.384.900 | 29,18 | 28,26 | 28,43 | 00:00:00 | | 2005-08-01 | 28,73 | 3.145.800 | 29,03 | 28,38 | 28,92 | 00:00:00 | | 2005-08-02 | 29,09 | 3.058.000 | 29,48 | 28,69 | 28,85 | 00:00:00 | | 2005-08-03 | 28,76 | 3.764.200 | 28,99 | 28,57 | 28,67 | 00:00:00 | | 2005-08-04 | 27,93 | 2.471.300 | 28,48 | 27,92 | 28,20 | 00:00:00 | | 2005-08-05 | 28,12 | 2.744.900 | 28,26 | 27,82 | 27,85 | 00:00:00 | | 2005-08-08 | 27,60 | 1.842.800 | 28,31 | 27,55 | 28,03 | 00:00:00 | | 2005-08-09 | 27,86 | 1.354.400 | 28,06 | 27,63 | 27,68 | 00:00:00 | | 2005-08-10 | 27,13 | 3.208.000 | 28,15 | 27,11 | 27,88 | 00:00:00 | | 2005-08-11 | 27,34 | 4.133.700 | 27,40 | 26,46 | 26,63 | 00:00:00 | | 2005-08-12 | 26,98 | 2.106.800 | 27,18 | 26,75 | 27,07 | 00:00:00 | | 2005-08-15 | 26,85 | 2.673.900 | 27,24 | 26,66 | 26,91 | 00:00:00 | | 2005-08-16 | 26,44 | 3.233.400 | 26,82 | 26,30 | 26,69 | 00:00:00 | | 2005-08-17 | 27,33 | 4.661.100 | 27,65 | 26,96 | 27,02 | 00:00:00 | | 2005-08-18 | 27,10 | 1.949.500 | 27,40 | 27,01 | 27,26 | 00:00:00 | | 2005-08-19 | 27,27 | 2.668.400 | 27,65 | 27,03 | 27,26 | 00:00:00 | | 2005-08-22 | 27,27 | 1.701.400 | 27,52 | 26,94 | 27,28 | 00:00:00 | | 2005-08-23 | 27,25 | 1.826.500 | 27,62 | 27,21 | 27,23 | 00:00:00 | | 2005-08-24 | 27,01 | 1.925.500 | 27,60 | 26,89 | 27,27 | 00:00:00 | | 2005-08-25 | 27,41 | 1.831.700 | 27,48 | 27,14 | 27,15 | 00:00:00 | | 2005-08-26 | 27,36 | 2.193.700 | 27,48 | 27,12 | 27,32 | 00:00:00 | | 2005-08-29 | 27,86 | 2.863.600 | 28,00 | 27,16 | 27,16 | 00:00:00 | | 2005-08-30 | 27,50 | 3.839.200 | 27,82 | 27,32 | 27,80 | 00:00:00 | | 2005-08-31 | 26,81 | 6.498.700 | 27,19 | 26,55 | 26,70 | 00:00:00 | | 2005-09-01 | 26,22 | 3.705.000 | 26,72 | 26,10 | 26,70 | 00:00:00 | | 2005-09-02 | 26,23 | 2.144.200 | 26,62 | 26,10 | 26,29 | 00:00:00 | | 2005-09-06 | 26,19 | 3.531.000 | 26,30 | 26,06 | 26,30 | 00:00:00 | | 2005-09-07 | 25,99 | 2.502.200 | 26,30 | 25,90 | 26,21 | 00:00:00 | | 2005-09-08 | 26,39 | 4.427.700 | 26,58 | 25,92 | 25,95 | 00:00:00 | | 2005-09-09 | 26,42 | 3.160.600 | 26,63 | 26,01 | 26,50 | 00:00:00 | | 2005-09-12 | 26,48 | 1.511.900 | 26,71 | 26,39 | 26,42 | 00:00:00 | | 2005-09-13 | 26,76 | 3.018.900 | 26,91 | 26,40 | 26,58 | 00:00:00 | | 2005-09-14 | 26,18 | 2.469.000 | 26,90 | 26,17 | 26,69 | 00:00:00 | | 2005-09-15 | 26,01 | 2.959.800 | 26,33 | 25,91 | 26,27 | 00:00:00 | | 2005-09-16 | 25,64 | 3.355.600 | 26,17 | 25,42 | 26,17 | 00:00:00 | | 2005-09-19 | 25,03 | 4.258.100 | 25,67 | 24,75 | 25,64 | 00:00:00 | | 2005-09-20 | 25,70 | 5.471.800 | 26,03 | 24,87 | 24,88 | 00:00:00 | | 2005-09-21 | 25,10 | 2.864.600 | 25,69 | 24,96 | 25,57 | 00:00:00 | | 2005-09-22 | 25,05 | 3.131.300 | 25,42 | 24,70 | 25,04 | 00:00:00 | | 2005-09-23 | 25,07 | 1.651.200 | 25,26 | 24,78 | 24,95 | 00:00:00 | | 2005-09-26 | 25,29 | 1.792.900 | 25,57 | 24,94 | 25,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
