|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-08 | 3,74 | 83.300 | 3,77 | 3,60 | 3,60 | 00:00:00 | | 2008-07-09 | 3,79 | 38.400 | 3,94 | 3,79 | 3,84 | 00:00:00 | | 2008-07-10 | 3,90 | 70.000 | 3,98 | 3,59 | 3,91 | 00:00:00 | | 2008-07-11 | 3,95 | 10.200 | 3,97 | 3,84 | 3,84 | 00:00:00 | | 2008-07-14 | 4,05 | 35.600 | 4,26 | 3,94 | 3,94 | 00:00:00 | | 2008-07-15 | 4,05 | 128.900 | 4,06 | 3,90 | 3,98 | 00:00:00 | | 2008-07-16 | 4,19 | 99.000 | 4,20 | 4,00 | 4,00 | 00:00:00 | | 2008-07-17 | 4,38 | 137.200 | 4,45 | 4,28 | 4,29 | 00:00:00 | | 2008-07-18 | 4,60 | 77.100 | 4,61 | 4,34 | 4,39 | 00:00:00 | | 2008-07-21 | 4,75 | 189.400 | 4,87 | 4,59 | 4,59 | 00:00:00 | | 2008-07-22 | 4,67 | 33.100 | 4,80 | 4,65 | 4,65 | 00:00:00 | | 2008-07-23 | 4,71 | 66.200 | 4,80 | 4,55 | 4,69 | 00:00:00 | | 2008-07-24 | 4,75 | 84.200 | 4,85 | 4,72 | 4,76 | 00:00:00 | | 2008-07-25 | 4,80 | 134.900 | 4,85 | 4,75 | 4,75 | 00:00:00 | | 2008-07-28 | 4,85 | 11.500 | 4,85 | 4,75 | 4,75 | 00:00:00 | | 2008-07-29 | 4,83 | 57.700 | 4,88 | 4,77 | 4,78 | 00:00:00 | | 2008-07-30 | 4,85 | 14.600 | 4,85 | 4,79 | 4,79 | 00:00:00 | | 2008-07-31 | 5,00 | 141.700 | 5,00 | 4,55 | 4,85 | 00:00:00 | | 2008-08-01 | 5,00 | 64.900 | 5,01 | 4,96 | 4,99 | 00:00:00 | | 2008-08-04 | 5,00 | 46.700 | 5,02 | 4,97 | 5,00 | 00:00:00 | | 2008-08-05 | 5,00 | 214.100 | 5,02 | 4,97 | 4,99 | 00:00:00 | | 2008-08-06 | 4,99 | 9.300 | 4,99 | 4,92 | 4,92 | 00:00:00 | | 2008-08-07 | 5,03 | 41.000 | 5,03 | 4,91 | 4,91 | 00:00:00 | | 2008-08-08 | 5,07 | 35.900 | 5,07 | 4,90 | 5,03 | 00:00:00 | | 2008-08-11 | 5,02 | 6.400 | 5,05 | 4,81 | 4,81 | 00:00:00 | | 2008-08-12 | 5,00 | 3.400 | 5,02 | 4,87 | 5,02 | 00:00:00 | | 2008-08-13 | 4,90 | 84.300 | 4,94 | 4,85 | 4,85 | 00:00:00 | | 2008-08-14 | 4,92 | 47.700 | 4,97 | 4,87 | 4,92 | 00:00:00 | | 2008-08-15 | 4,98 | 3.300 | 4,99 | 4,92 | 4,92 | 00:00:00 | | 2008-08-18 | 4,99 | 37.700 | 5,00 | 4,84 | 5,00 | 00:00:00 | | 2008-08-19 | 5,00 | 15.300 | 5,00 | 4,86 | 4,88 | 00:00:00 | | 2008-08-20 | 4,99 | 8.500 | 4,99 | 4,85 | 4,85 | 00:00:00 | | 2008-08-21 | 5,00 | 40.200 | 5,00 | 4,83 | 4,83 | 00:00:00 | | 2008-08-22 | 4,95 | 1.700 | 4,99 | 4,93 | 4,99 | 00:00:00 | | 2008-08-25 | 4,93 | 1.400 | 4,94 | 4,88 | 4,90 | 00:00:00 | | 2008-08-26 | 4,88 | 3.600 | 4,92 | 4,87 | 4,89 | 00:00:00 | | 2008-08-27 | 4,96 | 49.600 | 4,96 | 4,85 | 4,85 | 00:00:00 | | 2008-08-28 | 4,98 | 27.300 | 5,00 | 4,91 | 4,95 | 00:00:00 | | 2008-08-29 | 4,98 | 5.900 | 4,99 | 4,96 | 4,99 | 00:00:00 | | 2008-09-01 | 4,98 | 29.900 | 4,98 | 4,90 | 4,93 | 00:00:00 | | 2008-09-02 | 5,00 | 113.200 | 5,01 | 4,87 | 4,87 | 00:00:00 | | 2008-09-03 | 5,03 | 9.500 | 5,03 | 4,95 | 4,97 | 00:00:00 | | 2008-09-04 | 5,02 | 25.400 | 5,05 | 4,94 | 5,05 | 00:00:00 | | 2008-09-05 | 4,99 | 11.200 | 5,02 | 4,92 | 4,92 | 00:00:00 | | 2008-09-08 | 5,01 | 28.400 | 5,01 | 4,90 | 5,00 | 00:00:00 | | 2008-09-09 | 5,01 | 14.200 | 5,01 | 4,92 | 4,92 | 00:00:00 | | 2008-09-10 | 4,95 | 6.700 | 5,00 | 4,89 | 4,89 | 00:00:00 | | 2008-09-11 | 4,89 | 9.700 | 4,92 | 4,87 | 4,91 | 00:00:00 | | 2008-09-12 | 4,96 | 19.000 | 4,96 | 4,84 | 4,84 | 00:00:00 | | 2008-09-15 | 4,94 | 5.000 | 4,94 | 4,84 | 4,93 | 00:00:00 | | 2008-09-16 | 4,93 | 15.500 | 4,93 | 4,84 | 4,93 | 00:00:00 | | 2008-09-17 | 4,93 | 4.900 | 4,93 | 4,83 | 4,89 | 00:00:00 | | 2008-09-18 | 4,83 | 9.600 | 4,90 | 4,81 | 4,84 | 00:00:00 | | 2008-09-19 | 5,00 | 194.500 | 5,00 | 4,50 | 4,83 | 00:00:00 | | 2008-09-22 | 4,98 | 31.400 | 4,99 | 4,77 | 4,77 | 00:00:00 | | 2008-09-23 | 4,98 | 5.800 | 4,98 | 4,82 | 4,84 | 00:00:00 | | 2008-09-24 | 4,97 | 20.100 | 4,97 | 4,78 | 4,84 | 00:00:00 | | 2008-09-25 | 4,96 | 8.700 | 4,96 | 4,84 | 4,84 | 00:00:00 | | 2008-09-26 | 4,96 | 6.200 | 4,96 | 4,88 | 4,90 | 00:00:00 | | 2008-09-29 | 4,94 | 4.400 | 4,96 | 4,86 | 4,96 | 00:00:00 | | 2008-09-30 | 4,93 | 17.300 | 4,93 | 4,76 | 4,86 | 00:00:00 | | 2008-10-01 | 4,92 | 5.100 | 4,92 | 4,92 | 4,92 | 00:00:00 | | 2008-10-02 | 4,90 | 23.100 | 4,94 | 4,75 | 4,77 | 00:00:00 | | 2008-10-03 | 4,80 | 31.800 | 4,89 | 4,68 | 4,78 | 00:00:00 | | 2008-10-06 | 4,69 | 26.900 | 4,69 | 4,32 | 4,55 | 00:00:00 | | 2008-10-07 | 4,65 | 42.100 | 4,83 | 4,35 | 4,35 | 00:00:00 | | 2008-10-08 | 4,52 | 28.300 | 4,64 | 4,36 | 4,36 | 00:00:00 | | 2008-10-09 | 4,48 | 40.900 | 4,50 | 4,37 | 4,50 | 00:00:00 | | 2008-10-10 | 4,34 | 58.200 | 4,46 | 4,05 | 4,45 | 00:00:00 | | 2008-10-13 | 4,64 | 33.100 | 4,64 | 4,25 | 4,34 | 00:00:00 | | 2008-10-14 | 4,70 | 42.900 | 4,80 | 4,47 | 4,63 | 00:00:00 | | 2008-10-15 | 4,58 | 60.100 | 4,58 | 4,41 | 4,46 | 00:00:00 | | 2008-10-16 | 4,53 | 28.200 | 4,53 | 4,21 | 4,21 | 00:00:00 | | 2008-10-17 | 4,75 | 93.600 | 4,75 | 4,39 | 4,50 | 00:00:00 | | 2008-10-20 | 4,60 | 21.900 | 4,65 | 4,56 | 4,60 | 00:00:00 | | 2008-10-21 | 4,50 | 63.700 | 4,65 | 4,48 | 4,55 | 00:00:00 | | 2008-10-22 | 4,50 | 8.600 | 4,57 | 4,40 | 4,57 | 00:00:00 | | 2008-10-23 | 4,59 | 17.200 | 4,59 | 4,31 | 4,40 | 00:00:00 | | 2008-10-24 | 4,49 | 61.100 | 4,50 | 4,34 | 4,37 | 00:00:00 | | 2008-10-27 | 4,46 | 19.200 | 4,46 | 4,27 | 4,45 | 00:00:00 | | 2008-10-28 | 4,38 | 17.400 | 4,49 | 4,29 | 4,43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
