|
 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 | | 2007-07-30 | 4,90 | 36.100 | 4,95 | 4,85 | 4,95 | 00:00:00 | | 2007-07-31 | 4,92 | 162.600 | 4,96 | 4,87 | 4,93 | 00:00:00 | | 2007-08-01 | 4,90 | 99.900 | 4,98 | 4,84 | 4,90 | 00:00:00 | | 2007-08-02 | 4,96 | 20.300 | 4,98 | 4,90 | 4,95 | 00:00:00 | | 2007-08-03 | 4,94 | 38.400 | 4,98 | 4,91 | 4,98 | 00:00:00 | | 2007-08-06 | 4,91 | 31.000 | 4,95 | 4,91 | 4,91 | 00:00:00 | | 2007-08-07 | 4,89 | 103.800 | 4,95 | 4,84 | 4,95 | 00:00:00 | | 2007-08-08 | 4,90 | 34.900 | 4,93 | 4,87 | 4,90 | 00:00:00 | | 2007-08-09 | 4,85 | 76.500 | 4,95 | 4,83 | 4,94 | 00:00:00 | | 2007-08-10 | 4,76 | 67.800 | 4,85 | 4,70 | 4,84 | 00:00:00 | | 2007-08-13 | 4,79 | 18.400 | 4,79 | 4,72 | 4,78 | 00:00:00 | | 2007-08-14 | 4,85 | 164 | 4,85 | 4,74 | 4,78 | 00:00:00 | | 2007-08-15 | 4,80 | 29.600 | 4,83 | 4,64 | 4,83 | 00:00:00 | | 2007-08-16 | 4,49 | 107.200 | 4,78 | 4,42 | 4,78 | 00:00:00 | | 2007-08-17 | 4,43 | 93.100 | 4,45 | 4,05 | 4,42 | 00:00:00 | | 2007-08-20 | 4,53 | 40.900 | 4,67 | 4,46 | 4,50 | 00:00:00 | | 2007-08-21 | 4,50 | 10.100 | 4,56 | 4,50 | 4,56 | 00:00:00 | | 2007-08-22 | 4,59 | 24.200 | 4,59 | 4,52 | 4,54 | 00:00:00 | | 2007-08-23 | 4,64 | 51.700 | 4,69 | 4,61 | 4,69 | 00:00:00 | | 2007-08-24 | 4,69 | 31.300 | 4,69 | 4,44 | 4,64 | 00:00:00 | | 2007-08-27 | 4,68 | 6.700 | 4,69 | 4,63 | 4,69 | 00:00:00 | | 2007-08-28 | 4,61 | 23.300 | 4,64 | 4,53 | 4,61 | 00:00:00 | | 2007-08-29 | 4,55 | 16.500 | 4,60 | 4,50 | 4,60 | 00:00:00 | | 2007-08-30 | 4,60 | 17.900 | 4,62 | 4,50 | 4,59 | 00:00:00 | | 2007-08-31 | 4,65 | 10.300 | 4,66 | 4,58 | 4,61 | 00:00:00 | | 2007-09-03 | 4,61 | 20.100 | 4,67 | 4,59 | 4,61 | 00:00:00 | | 2007-09-04 | 4,64 | 10.900 | 4,65 | 4,60 | 4,60 | 00:00:00 | | 2007-09-05 | 4,68 | 38.400 | 4,68 | 4,62 | 4,64 | 00:00:00 | | 2007-09-06 | 4,84 | 72.100 | 4,84 | 4,65 | 4,67 | 00:00:00 | | 2007-09-07 | 4,73 | 35.700 | 4,88 | 4,67 | 4,84 | 00:00:00 | | 2007-09-10 | 4,67 | 48.900 | 4,77 | 4,65 | 4,71 | 00:00:00 | | 2007-09-11 | 4,70 | 14.800 | 4,70 | 4,65 | 4,67 | 00:00:00 | | 2007-09-12 | 4,74 | 18.100 | 4,74 | 4,66 | 4,74 | 00:00:00 | | 2007-09-13 | 4,73 | 20.100 | 4,80 | 4,66 | 4,78 | 00:00:00 | | 2007-09-14 | 4,60 | 2.200 | 4,70 | 4,54 | 4,70 | 00:00:00 | | 2007-09-17 | 4,41 | 59.400 | 4,55 | 4,25 | 4,55 | 00:00:00 | | 2007-09-18 | 4,32 | 33.300 | 4,42 | 4,18 | 4,42 | 00:00:00 | | 2007-09-19 | 4,57 | 89.800 | 4,75 | 4,47 | 4,70 | 00:00:00 | | 2007-09-20 | 4,45 | 13.000 | 4,57 | 4,42 | 4,57 | 00:00:00 | | 2007-09-21 | 4,52 | 23.900 | 4,52 | 4,45 | 4,46 | 00:00:00 | | 2007-09-24 | 4,45 | 10.700 | 4,52 | 4,39 | 4,52 | 00:00:00 | | 2007-09-25 | 4,24 | 17.800 | 4,38 | 4,24 | 4,38 | 00:00:00 | | 2007-09-26 | 4,10 | 35.100 | 4,34 | 4,10 | 4,34 | 00:00:00 | | 2007-09-27 | 4,08 | 68.700 | 4,30 | 4,08 | 4,11 | 00:00:00 | | 2007-09-28 | 4,04 | 29.400 | 4,15 | 4,04 | 4,09 | 00:00:00 | | 2007-10-01 | 4,19 | 65.200 | 4,28 | 4,04 | 4,04 | 00:00:00 | | 2007-10-02 | 4,29 | 130.700 | 4,45 | 4,21 | 4,30 | 00:00:00 | | 2007-10-03 | 4,38 | 32.700 | 4,38 | 4,26 | 4,38 | 00:00:00 | | 2007-10-04 | 4,37 | 4.200 | 4,38 | 4,36 | 4,36 | 00:00:00 | | 2007-10-05 | 4,50 | 33.900 | 4,50 | 4,30 | 4,35 | 00:00:00 | | 2007-10-08 | 4,55 | 39.200 | 4,55 | 4,45 | 4,47 | 00:00:00 | | 2007-10-09 | 4,53 | 12.800 | 4,53 | 4,47 | 4,53 | 00:00:00 | | 2007-10-10 | 4,47 | 13.800 | 4,54 | 4,47 | 4,52 | 00:00:00 | | 2007-10-11 | 4,56 | 33.600 | 4,56 | 4,49 | 4,49 | 00:00:00 | | 2007-10-12 | 4,54 | 8.100 | 4,57 | 4,49 | 4,57 | 00:00:00 | | 2007-10-15 | 4,52 | 11.400 | 4,52 | 4,46 | 4,52 | 00:00:00 | | 2007-10-16 | 4,51 | 27.000 | 4,51 | 4,40 | 4,46 | 00:00:00 | | 2007-10-17 | 4,50 | 9.400 | 4,50 | 4,41 | 4,41 | 00:00:00 | | 2007-10-18 | 4,50 | 22.200 | 4,50 | 4,43 | 4,50 | 00:00:00 | | 2007-10-19 | 4,50 | 12.000 | 4,50 | 4,42 | 4,50 | 00:00:00 | | 2007-10-22 | 4,40 | 21.900 | 4,43 | 4,36 | 4,49 | 00:00:00 | | 2007-10-23 | 4,40 | 19.000 | 4,40 | 4,38 | 4,40 | 00:00:00 | | 2007-10-24 | 4,40 | 9.700 | 4,41 | 4,34 | 4,41 | 00:00:00 | | 2007-10-25 | 4,40 | 11.900 | 4,40 | 4,34 | 4,34 | 00:00:00 | | 2007-10-26 | 4,36 | 17.100 | 4,39 | 4,30 | 4,39 | 00:00:00 | | 2007-10-29 | 4,28 | 33.400 | 4,38 | 4,28 | 4,38 | 00:00:00 | | 2007-10-30 | 4,28 | 43.600 | 4,34 | 4,25 | 4,31 | 00:00:00 | | 2007-10-31 | 4,34 | 24.300 | 4,41 | 4,29 | 4,29 | 00:00:00 | | 2007-11-01 | 4,33 | 13.000 | 4,34 | 4,25 | 4,34 | 00:00:00 | | 2007-11-02 | 4,35 | 14.100 | 4,36 | 4,29 | 4,35 | 00:00:00 | | 2007-11-05 | 4,35 | 12.800 | 4,35 | 4,29 | 4,29 | 00:00:00 | | 2007-11-06 | 4,40 | 96.800 | 4,50 | 4,35 | 4,35 | 00:00:00 | | 2007-11-07 | 4,39 | 50.900 | 4,49 | 4,35 | 4,41 | 00:00:00 | | 2007-11-08 | 4,35 | 40.800 | 4,40 | 4,31 | 4,31 | 00:00:00 | | 2007-11-09 | 4,40 | 83.000 | 4,44 | 4,35 | 4,42 | 00:00:00 | | 2007-11-12 | 4,39 | 10.600 | 4,40 | 4,36 | 4,36 | 00:00:00 | | 2007-11-13 | 4,31 | 6.300 | 4,37 | 4,31 | 4,32 | 00:00:00 | | 2007-11-14 | 4,36 | 6.800 | 4,38 | 4,34 | 4,34 | 00:00:00 | | 2007-11-15 | 4,36 | 20.000 | 4,38 | 4,30 | 4,36 | 00:00:00 | | 2007-11-16 | 4,25 | 15.300 | 4,37 | 4,25 | 4,37 | 00:00:00 | | 2007-11-19 | 4,20 | 19.600 | 4,30 | 4,20 | 4,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
