|
 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 | | 2001-08-03 | 53,37 | 4.349.100 | 54,05 | 52,50 | 53,99 | 00:00:00 | | 2001-08-06 | 52,28 | 3.748.800 | 53,09 | 52,00 | 52,58 | 00:00:00 | | 2001-08-07 | 49,81 | 7.717.000 | 50,94 | 48,81 | 50,60 | 00:00:00 | | 2001-08-08 | 47,65 | 7.059.400 | 51,01 | 47,40 | 49,80 | 00:00:00 | | 2001-08-09 | 47,66 | 5.950.500 | 48,60 | 46,38 | 47,65 | 00:00:00 | | 2001-08-10 | 48,50 | 4.371.000 | 48,78 | 46,37 | 47,90 | 00:00:00 | | 2001-08-13 | 49,58 | 4.133.200 | 49,90 | 48,05 | 49,36 | 00:00:00 | | 2001-08-14 | 48,77 | 3.784.000 | 50,45 | 48,53 | 49,69 | 00:00:00 | | 2001-08-15 | 47,30 | 4.795.400 | 49,79 | 46,93 | 48,92 | 00:00:00 | | 2001-08-16 | 47,37 | 5.060.100 | 47,64 | 45,74 | 46,78 | 00:00:00 | | 2001-08-17 | 45,93 | 4.061.600 | 46,97 | 45,61 | 45,89 | 00:00:00 | | 2001-08-20 | 46,18 | 3.982.900 | 47,25 | 45,80 | 45,97 | 00:00:00 | | 2001-08-21 | 44,40 | 4.669.000 | 46,62 | 44,34 | 46,30 | 00:00:00 | | 2001-08-22 | 46,78 | 7.554.200 | 47,25 | 44,10 | 45,25 | 00:00:00 | | 2001-08-23 | 47,91 | 6.362.200 | 48,40 | 46,25 | 46,60 | 00:00:00 | | 2001-08-24 | 50,05 | 7.729.400 | 50,72 | 47,98 | 48,38 | 00:00:00 | | 2001-08-27 | 51,10 | 5.719.200 | 51,72 | 49,40 | 49,89 | 00:00:00 | | 2001-08-28 | 49,54 | 5.873.300 | 51,50 | 49,50 | 51,09 | 00:00:00 | | 2001-08-29 | 47,51 | 5.107.100 | 50,15 | 47,05 | 49,74 | 00:00:00 | | 2001-08-30 | 46,73 | 5.160.000 | 47,81 | 46,05 | 47,21 | 00:00:00 | | 2001-08-31 | 44,31 | 13.479.900 | 44,85 | 43,00 | 43,05 | 00:00:00 | | 2001-09-04 | 42,32 | 7.602.000 | 45,45 | 42,25 | 44,45 | 00:00:00 | | 2001-09-05 | 41,37 | 11.429.500 | 43,30 | 39,28 | 42,29 | 00:00:00 | | 2001-09-06 | 39,17 | 11.921.400 | 40,85 | 38,33 | 40,36 | 00:00:00 | | 2001-09-07 | 38,41 | 8.894.400 | 40,76 | 38,31 | 38,78 | 00:00:00 | | 2001-09-10 | 37,83 | 7.461.900 | 39,25 | 36,76 | 38,39 | 00:00:00 | | 2001-09-17 | 33,73 | 7.006.200 | 36,82 | 33,73 | 35,50 | 00:00:00 | | 2001-09-18 | 31,21 | 8.652.000 | 34,38 | 30,93 | 34,35 | 00:00:00 | | 2001-09-19 | 29,16 | 18.422.400 | 32,10 | 26,80 | 31,27 | 00:00:00 | | 2001-09-20 | 28,00 | 15.263.600 | 30,44 | 27,50 | 28,77 | 00:00:00 | | 2001-09-21 | 28,55 | 14.528.700 | 29,07 | 25,84 | 26,10 | 00:00:00 | | 2001-09-24 | 29,96 | 8.523.500 | 30,20 | 28,30 | 29,90 | 00:00:00 | | 2001-09-25 | 31,25 | 12.147.100 | 31,62 | 29,55 | 29,80 | 00:00:00 | | 2001-09-26 | 28,73 | 6.111.100 | 31,53 | 28,64 | 31,25 | 00:00:00 | | 2001-09-27 | 28,25 | 8.242.800 | 29,00 | 26,65 | 28,54 | 00:00:00 | | 2001-09-28 | 28,56 | 7.992.800 | 29,65 | 27,45 | 28,93 | 00:00:00 | | 2001-10-01 | 27,50 | 5.331.900 | 29,23 | 26,90 | 28,50 | 00:00:00 | | 2001-10-02 | 26,40 | 7.475.600 | 27,85 | 26,15 | 27,49 | 00:00:00 | | 2001-10-03 | 28,00 | 18.878.500 | 29,26 | 25,37 | 26,10 | 00:00:00 | | 2001-10-04 | 29,22 | 11.577.300 | 30,99 | 27,65 | 28,81 | 00:00:00 | | 2001-10-05 | 28,55 | 8.189.100 | 29,30 | 26,97 | 28,90 | 00:00:00 | | 2001-10-08 | 30,41 | 8.006.800 | 30,70 | 27,80 | 28,16 | 00:00:00 | | 2001-10-09 | 27,77 | 7.405.200 | 30,15 | 27,72 | 30,05 | 00:00:00 | | 2001-10-10 | 29,62 | 8.095.600 | 29,85 | 27,00 | 27,02 | 00:00:00 | | 2001-10-11 | 33,72 | 12.007.400 | 34,09 | 30,34 | 30,45 | 00:00:00 | | 2001-10-12 | 33,90 | 10.391.400 | 34,30 | 31,25 | 32,94 | 00:00:00 | | 2001-10-15 | 31,64 | 9.389.200 | 32,95 | 30,76 | 32,71 | 00:00:00 | | 2001-10-16 | 32,54 | 16.091.800 | 32,57 | 29,60 | 29,88 | 00:00:00 | | 2001-10-17 | 29,57 | 12.799.600 | 33,45 | 29,36 | 33,40 | 00:00:00 | | 2001-10-18 | 29,17 | 6.768.500 | 30,30 | 28,69 | 29,38 | 00:00:00 | | 2001-10-19 | 30,46 | 6.569.000 | 31,00 | 28,28 | 28,30 | 00:00:00 | | 2001-10-22 | 32,65 | 10.170.700 | 32,74 | 29,44 | 30,07 | 00:00:00 | | 2001-10-23 | 32,02 | 7.919.700 | 33,59 | 31,62 | 32,70 | 00:00:00 | | 2001-10-24 | 34,02 | 8.703.500 | 34,14 | 31,51 | 32,14 | 00:00:00 | | 2001-10-25 | 36,23 | 8.624.600 | 36,70 | 32,50 | 33,54 | 00:00:00 | | 2001-10-26 | 35,50 | 7.076.900 | 36,95 | 34,59 | 35,99 | 00:00:00 | | 2001-10-29 | 32,83 | 5.250.400 | 35,59 | 32,83 | 35,38 | 00:00:00 | | 2001-10-30 | 31,96 | 6.725.300 | 33,09 | 31,52 | 32,61 | 00:00:00 | | 2001-10-31 | 33,03 | 5.487.500 | 34,45 | 32,60 | 32,80 | 00:00:00 | | 2001-11-01 | 35,29 | 6.057.700 | 35,48 | 32,70 | 33,58 | 00:00:00 | | 2001-11-02 | 36,59 | 7.045.200 | 36,70 | 34,51 | 35,40 | 00:00:00 | | 2001-11-05 | 36,89 | 4.445.800 | 37,95 | 36,75 | 37,19 | 00:00:00 | | 2001-11-06 | 37,99 | 4.834.500 | 38,10 | 36,35 | 36,64 | 00:00:00 | | 2001-11-07 | 37,96 | 5.710.300 | 39,10 | 37,25 | 37,75 | 00:00:00 | | 2001-11-08 | 37,26 | 8.920.100 | 40,13 | 36,81 | 38,49 | 00:00:00 | | 2001-11-09 | 37,43 | 4.525.300 | 38,30 | 36,92 | 37,15 | 00:00:00 | | 2001-11-12 | 38,34 | 5.596.400 | 38,70 | 35,67 | 37,10 | 00:00:00 | | 2001-11-13 | 39,81 | 5.199.400 | 40,08 | 38,84 | 39,25 | 00:00:00 | | 2001-11-14 | 39,29 | 5.760.400 | 40,79 | 38,01 | 40,25 | 00:00:00 | | 2001-11-15 | 38,50 | 7.059.700 | 39,79 | 38,14 | 38,30 | 00:00:00 | | 2001-11-16 | 38,89 | 3.392.700 | 39,18 | 38,25 | 38,84 | 00:00:00 | | 2001-11-19 | 37,60 | 6.040.000 | 39,07 | 36,80 | 38,91 | 00:00:00 | | 2001-11-20 | 35,36 | 5.323.000 | 37,50 | 35,25 | 37,47 | 00:00:00 | | 2001-11-21 | 36,54 | 5.195.800 | 36,95 | 35,25 | 35,29 | 00:00:00 | | 2001-11-23 | 36,94 | 1.506.400 | 37,40 | 35,51 | 36,50 | 00:00:00 | | 2001-11-26 | 39,18 | 6.687.000 | 39,27 | 36,85 | 36,99 | 00:00:00 | | 2001-11-27 | 40,66 | 9.714.300 | 42,20 | 38,32 | 38,90 | 00:00:00 | | 2001-11-28 | 39,45 | 7.626.600 | 41,01 | 39,28 | 40,04 | 00:00:00 | | 2001-11-29 | 41,60 | 7.962.400 | 41,74 | 39,30 | 39,42 | 00:00:00 | | 2001-11-30 | 38,07 | 16.841.700 | 38,95 | 37,10 | 38,52 | 00:00:00 | | 2001-12-03 | 37,46 | 5.730.900 | 38,55 | 37,30 | 37,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
