|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-04 | 5,12 | 114.400 | 5,17 | 5,09 | 5,17 | 00:00:00 | | 2007-04-05 | 5,08 | 136.600 | 5,14 | 5,00 | 5,14 | 00:00:00 | | 2007-04-10 | 5,12 | 97.000 | 5,12 | 5,07 | 5,12 | 00:00:00 | | 2007-04-11 | 5,14 | 196.900 | 5,22 | 5,07 | 5,13 | 00:00:00 | | 2007-04-12 | 5,09 | 78.200 | 5,15 | 5,06 | 5,14 | 00:00:00 | | 2007-04-13 | 5,10 | 27.000 | 5,11 | 5,07 | 5,11 | 00:00:00 | | 2007-04-16 | 5,09 | 57.400 | 5,11 | 5,07 | 5,11 | 00:00:00 | | 2007-04-17 | 5,12 | 72.700 | 5,15 | 5,10 | 5,15 | 00:00:00 | | 2007-04-18 | 5,08 | 31.400 | 5,13 | 5,08 | 5,13 | 00:00:00 | | 2007-04-19 | 5,11 | 94.200 | 5,13 | 5,08 | 5,12 | 00:00:00 | | 2007-04-20 | 5,16 | 157.300 | 5,20 | 5,09 | 5,12 | 00:00:00 | | 2007-04-23 | 5,18 | 109.000 | 5,25 | 5,12 | 5,18 | 00:00:00 | | 2007-04-24 | 5,13 | 51.400 | 5,20 | 5,13 | 5,20 | 00:00:00 | | 2007-04-25 | 5,24 | 2.011 | 5,28 | 5,14 | 5,21 | 00:00:00 | | 2007-04-26 | 5,18 | 164.700 | 5,28 | 5,16 | 5,24 | 00:00:00 | | 2007-04-27 | 5,18 | 27.100 | 5,18 | 5,14 | 5,18 | 00:00:00 | | 2007-04-30 | 5,16 | 11.700 | 5,19 | 5,15 | 5,18 | 00:00:00 | | 2007-05-02 | 5,08 | 189.200 | 5,19 | 5,04 | 5,18 | 00:00:00 | | 2007-05-03 | 5,13 | 54.900 | 5,14 | 5,09 | 5,12 | 00:00:00 | | 2007-05-04 | 5,11 | 29.500 | 5,14 | 5,09 | 5,13 | 00:00:00 | | 2007-05-07 | 5,09 | 32.700 | 5,11 | 5,08 | 5,10 | 00:00:00 | | 2007-05-08 | 5,05 | 72.100 | 5,11 | 5,05 | 5,11 | 00:00:00 | | 2007-05-09 | 5,07 | 25.700 | 5,09 | 5,05 | 5,05 | 00:00:00 | | 2007-05-10 | 5,02 | 49.900 | 5,07 | 5,02 | 5,06 | 00:00:00 | | 2007-05-11 | 5,02 | 71.000 | 5,05 | 5,00 | 5,05 | 00:00:00 | | 2007-05-14 | 5,02 | 31.700 | 5,04 | 5,02 | 5,04 | 00:00:00 | | 2007-05-15 | 5,10 | 71.500 | 5,10 | 5,02 | 5,03 | 00:00:00 | | 2007-05-16 | 5,08 | 16.000 | 5,11 | 5,06 | 5,11 | 00:00:00 | | 2007-05-17 | 5,07 | 38.200 | 5,07 | 5,02 | 5,06 | 00:00:00 | | 2007-05-18 | 5,02 | 66.500 | 5,06 | 5,02 | 5,05 | 00:00:00 | | 2007-05-21 | 5,06 | 75.200 | 5,09 | 5,04 | 5,06 | 00:00:00 | | 2007-05-22 | 5,03 | 64.200 | 5,08 | 5,03 | 5,05 | 00:00:00 | | 2007-05-23 | 5,02 | 139.600 | 5,08 | 5,02 | 5,06 | 00:00:00 | | 2007-05-24 | 5,02 | 55.000 | 5,05 | 5,02 | 5,03 | 00:00:00 | | 2007-05-25 | 5,01 | 49.300 | 5,04 | 5,00 | 5,02 | 00:00:00 | | 2007-05-28 | 5,00 | 69.800 | 5,03 | 4,96 | 5,01 | 00:00:00 | | 2007-05-29 | 4,98 | 94.100 | 5,00 | 4,95 | 5,00 | 00:00:00 | | 2007-05-30 | 4,94 | 88.400 | 4,97 | 4,90 | 4,97 | 00:00:00 | | 2007-05-31 | 4,94 | 32.800 | 4,94 | 4,92 | 4,92 | 00:00:00 | | 2007-06-01 | 4,98 | 571 | 4,98 | 4,94 | 4,95 | 00:00:00 | | 2007-06-04 | 4,97 | 36.800 | 4,99 | 4,96 | 4,99 | 00:00:00 | | 2007-06-05 | 4,95 | 8.100 | 4,98 | 4,95 | 4,98 | 00:00:00 | | 2007-06-06 | 4,91 | 51.600 | 4,97 | 4,89 | 4,93 | 00:00:00 | | 2007-06-07 | 4,82 | 19.100 | 4,91 | 4,81 | 4,88 | 00:00:00 | | 2007-06-08 | 4,75 | 68.200 | 4,80 | 4,70 | 4,80 | 00:00:00 | | 2007-06-11 | 4,79 | 37.500 | 4,85 | 4,73 | 4,75 | 00:00:00 | | 2007-06-12 | 4,80 | 53.400 | 4,95 | 4,80 | 4,85 | 00:00:00 | | 2007-06-13 | 4,86 | 17.100 | 4,91 | 4,82 | 4,82 | 00:00:00 | | 2007-06-14 | 4,88 | 83.700 | 4,92 | 4,83 | 4,90 | 00:00:00 | | 2007-06-15 | 4,85 | 48.500 | 4,88 | 4,82 | 4,88 | 00:00:00 | | 2007-06-18 | 4,80 | 158.100 | 4,81 | 4,77 | 4,80 | 00:00:00 | | 2007-06-19 | 4,74 | 164.100 | 4,80 | 4,74 | 4,78 | 00:00:00 | | 2007-06-20 | 4,73 | 83.500 | 4,75 | 4,72 | 4,73 | 00:00:00 | | 2007-06-21 | 4,71 | 67.800 | 4,73 | 4,63 | 4,73 | 00:00:00 | | 2007-06-22 | 4,67 | 58.100 | 4,71 | 4,64 | 4,70 | 00:00:00 | | 2007-06-25 | 4,58 | 63.400 | 4,62 | 4,57 | 4,62 | 00:00:00 | | 2007-06-26 | 4,86 | 250.500 | 4,89 | 4,51 | 4,57 | 00:00:00 | | 2007-06-27 | 4,74 | 57.600 | 4,86 | 4,71 | 4,86 | 00:00:00 | | 2007-06-28 | 4,78 | 33.600 | 4,82 | 4,78 | 4,80 | 00:00:00 | | 2007-06-29 | 4,73 | 66.000 | 4,80 | 4,73 | 4,80 | 00:00:00 | | 2007-07-02 | 4,76 | 46.400 | 4,79 | 4,70 | 4,77 | 00:00:00 | | 2007-07-03 | 4,75 | 24.200 | 4,78 | 4,74 | 4,77 | 00:00:00 | | 2007-07-04 | 4,81 | 46.100 | 4,83 | 4,75 | 4,76 | 00:00:00 | | 2007-07-05 | 4,85 | 68.000 | 4,89 | 4,82 | 4,84 | 00:00:00 | | 2007-07-06 | 4,98 | 181.700 | 5,10 | 4,86 | 4,87 | 00:00:00 | | 2007-07-09 | 5,00 | 92.400 | 5,02 | 4,98 | 5,02 | 00:00:00 | | 2007-07-10 | 5,00 | 51.400 | 5,01 | 4,97 | 4,99 | 00:00:00 | | 2007-07-11 | 4,95 | 44.100 | 4,98 | 4,93 | 4,98 | 00:00:00 | | 2007-07-12 | 5,00 | 81.300 | 5,00 | 4,96 | 4,97 | 00:00:00 | | 2007-07-13 | 5,02 | 64.500 | 5,02 | 5,00 | 5,00 | 00:00:00 | | 2007-07-16 | 5,04 | 39.900 | 5,04 | 5,00 | 5,04 | 00:00:00 | | 2007-07-17 | 5,05 | 83.700 | 5,05 | 5,00 | 5,05 | 00:00:00 | | 2007-07-18 | 5,02 | 19.600 | 5,04 | 5,00 | 5,03 | 00:00:00 | | 2007-07-19 | 5,02 | 39.700 | 5,02 | 4,99 | 5,02 | 00:00:00 | | 2007-07-20 | 5,00 | 14.500 | 5,03 | 5,00 | 5,03 | 00:00:00 | | 2007-07-23 | 5,02 | 26.900 | 5,02 | 4,98 | 5,00 | 00:00:00 | | 2007-07-24 | 5,01 | 72.300 | 5,05 | 4,98 | 5,00 | 00:00:00 | | 2007-07-25 | 5,00 | 75.100 | 5,02 | 4,99 | 5,02 | 00:00:00 | | 2007-07-26 | 5,00 | 40.900 | 5,01 | 4,98 | 5,00 | 00:00:00 | | 2007-07-27 | 4,92 | 20.600 | 4,98 | 4,90 | 4,98 | 00:00:00 | | 2007-07-30 | 4,90 | 36.100 | 4,95 | 4,85 | 4,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
