|
 NOVABASE SGPS - [Ticker: NBA.LS] |     | | Última Transacción | 2,410 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,010 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,410 | Mínimo | 2,350 | | Volumen | 1.050 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,923 x 250.000 - 2,015 x 40.000 | Yield | | | Cierre Anterior | 2,400 | 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 NBA.LS desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-12 | 5,55 | 8.200 | 5,59 | 5,55 | 5,56 | 00:00:00 | | 2006-12-13 | 5,56 | 22.100 | 5,57 | 5,54 | 5,55 | 00:00:00 | | 2006-12-14 | 5,48 | 189.900 | 5,56 | 5,48 | 5,56 | 00:00:00 | | 2006-12-15 | 5,52 | 60.000 | 5,53 | 5,48 | 5,49 | 00:00:00 | | 2006-12-18 | 5,57 | 64.300 | 5,57 | 5,52 | 5,52 | 00:00:00 | | 2006-12-19 | 5,53 | 13.400 | 5,57 | 5,53 | 5,57 | 00:00:00 | | 2006-12-20 | 5,50 | 109.800 | 5,53 | 5,48 | 5,53 | 00:00:00 | | 2006-12-21 | 5,50 | 82.600 | 5,53 | 5,49 | 5,50 | 00:00:00 | | 2006-12-22 | 5,50 | 63.700 | 5,51 | 5,48 | 5,50 | 00:00:00 | | 2006-12-25 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2006-12-26 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2006-12-27 | 5,48 | 35.600 | 5,50 | 5,48 | 5,49 | 00:00:00 | | 2006-12-28 | 5,47 | 25.400 | 5,51 | 5,46 | 5,48 | 00:00:00 | | 2006-12-29 | 5,50 | 61.400 | 5,50 | 5,46 | 5,47 | 00:00:00 | | 2007-01-02 | 5,47 | 47.000 | 5,50 | 5,45 | 5,50 | 00:00:00 | | 2007-01-03 | 5,48 | 107.300 | 5,49 | 5,44 | 5,47 | 00:00:00 | | 2007-01-04 | 5,40 | 232.800 | 5,48 | 5,40 | 5,48 | 00:00:00 | | 2007-01-05 | 5,34 | 185.600 | 5,42 | 5,32 | 5,40 | 00:00:00 | | 2007-01-08 | 5,39 | 67.500 | 5,39 | 5,33 | 5,34 | 00:00:00 | | 2007-01-09 | 5,38 | 56.400 | 5,40 | 5,37 | 5,39 | 00:00:00 | | 2007-01-10 | 5,37 | 39.000 | 5,39 | 5,35 | 5,39 | 00:00:00 | | 2007-01-11 | 5,40 | 117.200 | 5,42 | 5,33 | 5,37 | 00:00:00 | | 2007-01-12 | 5,40 | 82.900 | 5,44 | 5,39 | 5,40 | 00:00:00 | | 2007-01-15 | 5,42 | 105.300 | 5,47 | 5,40 | 5,43 | 00:00:00 | | 2007-01-16 | 5,54 | 314.500 | 5,58 | 5,42 | 5,46 | 00:00:00 | | 2007-01-17 | 5,59 | 272.300 | 5,64 | 5,55 | 5,55 | 00:00:00 | | 2007-01-18 | 5,61 | 117.500 | 5,62 | 5,58 | 5,60 | 00:00:00 | | 2007-01-19 | 5,60 | 93.300 | 5,61 | 5,56 | 5,60 | 00:00:00 | | 2007-01-22 | 5,59 | 42.500 | 5,61 | 5,56 | 5,57 | 00:00:00 | | 2007-01-23 | 5,50 | 104.500 | 5,59 | 5,47 | 5,59 | 00:00:00 | | 2007-01-24 | 5,53 | 64.700 | 5,55 | 5,49 | 5,51 | 00:00:00 | | 2007-01-25 | 5,53 | 8.300 | 5,54 | 5,50 | 5,53 | 00:00:00 | | 2007-01-26 | 5,53 | 40.600 | 5,53 | 5,49 | 5,51 | 00:00:00 | | 2007-01-29 | 5,54 | 26.600 | 5,55 | 5,50 | 5,50 | 00:00:00 | | 2007-01-30 | 5,53 | 46.000 | 5,55 | 5,53 | 5,53 | 00:00:00 | | 2007-01-31 | 5,62 | 238.500 | 5,65 | 5,53 | 5,54 | 00:00:00 | | 2007-02-01 | 5,75 | 463.800 | 5,77 | 5,62 | 5,62 | 00:00:00 | | 2007-02-02 | 5,82 | 590.100 | 5,86 | 5,75 | 5,77 | 00:00:00 | | 2007-02-05 | 5,91 | 342.000 | 5,92 | 5,85 | 5,85 | 00:00:00 | | 2007-02-06 | 5,86 | 220.700 | 5,94 | 5,84 | 5,93 | 00:00:00 | | 2007-02-07 | 5,87 | 327.500 | 5,92 | 5,85 | 5,89 | 00:00:00 | | 2007-02-08 | 5,68 | 853.500 | 5,76 | 5,57 | 5,70 | 00:00:00 | | 2007-02-09 | 5,56 | 540.700 | 5,70 | 5,56 | 5,68 | 00:00:00 | | 2007-02-12 | 5,44 | 825.200 | 5,56 | 5,44 | 5,56 | 00:00:00 | | 2007-02-13 | 5,38 | 364.500 | 5,45 | 5,34 | 5,44 | 00:00:00 | | 2007-02-14 | 5,42 | 356.100 | 5,46 | 5,40 | 5,42 | 00:00:00 | | 2007-02-15 | 5,37 | 269.600 | 5,44 | 5,35 | 5,40 | 00:00:00 | | 2007-02-16 | 5,30 | 416.300 | 5,39 | 5,29 | 5,36 | 00:00:00 | | 2007-02-19 | 5,40 | 1.639 | 5,42 | 5,32 | 5,34 | 00:00:00 | | 2007-02-20 | 5,39 | 81.900 | 5,43 | 5,39 | 5,43 | 00:00:00 | | 2007-02-21 | 5,38 | 50.500 | 5,38 | 5,34 | 5,38 | 00:00:00 | | 2007-02-22 | 5,35 | 46.300 | 5,38 | 5,34 | 5,38 | 00:00:00 | | 2007-02-23 | 5,33 | 57.800 | 5,36 | 5,31 | 5,36 | 00:00:00 | | 2007-02-26 | 5,29 | 78.500 | 5,35 | 5,29 | 5,33 | 00:00:00 | | 2007-02-27 | 5,11 | 212.600 | 5,32 | 5,02 | 5,29 | 00:00:00 | | 2007-02-28 | 5,00 | 207.600 | 5,05 | 4,86 | 5,05 | 00:00:00 | | 2007-03-01 | 5,06 | 94.500 | 5,19 | 5,00 | 5,05 | 00:00:00 | | 2007-03-02 | 5,00 | 30.800 | 5,15 | 5,00 | 5,15 | 00:00:00 | | 2007-03-05 | 4,83 | 151.000 | 5,04 | 4,75 | 5,04 | 00:00:00 | | 2007-03-06 | 4,96 | 126.600 | 4,99 | 4,82 | 4,82 | 00:00:00 | | 2007-03-07 | 4,99 | 65.400 | 5,01 | 4,97 | 5,00 | 00:00:00 | | 2007-03-08 | 5,06 | 39.100 | 5,09 | 4,98 | 5,00 | 00:00:00 | | 2007-03-09 | 4,98 | 33.300 | 5,09 | 4,98 | 5,06 | 00:00:00 | | 2007-03-12 | 4,97 | 32.400 | 5,00 | 4,95 | 5,00 | 00:00:00 | | 2007-03-13 | 4,91 | 64.600 | 4,97 | 4,90 | 4,97 | 00:00:00 | | 2007-03-14 | 4,89 | 90.100 | 4,90 | 4,80 | 4,85 | 00:00:00 | | 2007-03-15 | 4,94 | 65.300 | 4,98 | 4,87 | 4,87 | 00:00:00 | | 2007-03-16 | 4,94 | 25.900 | 4,94 | 4,88 | 4,94 | 00:00:00 | | 2007-03-19 | 4,93 | 25.700 | 4,97 | 4,92 | 4,94 | 00:00:00 | | 2007-03-20 | 4,94 | 48.000 | 4,97 | 4,92 | 4,93 | 00:00:00 | | 2007-03-21 | 4,95 | 25.300 | 4,96 | 4,95 | 4,95 | 00:00:00 | | 2007-03-22 | 4,94 | 71.300 | 4,97 | 4,94 | 4,95 | 00:00:00 | | 2007-03-23 | 4,95 | 54.000 | 4,97 | 4,90 | 4,97 | 00:00:00 | | 2007-03-26 | 4,92 | 125.100 | 5,00 | 4,92 | 4,96 | 00:00:00 | | 2007-03-27 | 4,95 | 57.700 | 4,96 | 4,92 | 4,95 | 00:00:00 | | 2007-03-28 | 4,92 | 24.600 | 4,95 | 4,92 | 4,95 | 00:00:00 | | 2007-03-29 | 4,92 | 27.700 | 4,94 | 4,91 | 4,92 | 00:00:00 | | 2007-03-30 | 4,88 | 81.900 | 4,92 | 4,86 | 4,92 | 00:00:00 | | 2007-04-02 | 5,17 | 397.100 | 5,23 | 5,01 | 5,01 | 00:00:00 | | 2007-04-03 | 5,16 | 134.900 | 5,21 | 5,07 | 5,20 | 00:00:00 | | 2007-04-04 | 5,12 | 114.400 | 5,17 | 5,09 | 5,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
