|
 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 | | 2009-06-17 | 4,75 | 21.400 | 4,90 | 4,70 | 4,90 | 00:00:00 | | 2009-06-18 | 4,74 | 4.100 | 4,74 | 4,72 | 4,74 | 00:00:00 | | 2009-06-19 | 5,00 | 15.600 | 5,00 | 4,70 | 4,74 | 00:00:00 | | 2009-06-22 | 4,90 | 1.300 | 5,00 | 4,86 | 5,00 | 00:00:00 | | 2009-06-23 | 4,91 | 900 | 4,91 | 4,87 | 4,90 | 00:00:00 | | 2009-06-24 | 4,89 | 2.200 | 4,93 | 4,87 | 4,93 | 00:00:00 | | 2009-06-25 | 4,89 | 10.600 | 4,90 | 4,79 | 4,85 | 00:00:00 | | 2009-06-26 | 4,91 | 2.900 | 4,91 | 4,88 | 4,91 | 00:00:00 | | 2009-06-29 | 4,89 | 2.800 | 4,90 | 4,85 | 4,90 | 00:00:00 | | 2009-06-30 | 4,86 | 15.800 | 4,90 | 4,80 | 4,86 | 00:00:00 | | 2009-07-01 | 4,90 | 8.300 | 4,90 | 4,80 | 4,86 | 00:00:00 | | 2009-07-02 | 4,73 | 34.700 | 4,89 | 4,69 | 4,89 | 00:00:00 | | 2009-07-03 | 4,61 | 55.100 | 4,75 | 4,52 | 4,75 | 00:00:00 | | 2009-07-06 | 4,61 | 7.400 | 4,68 | 4,61 | 4,68 | 00:00:00 | | 2009-07-07 | 4,64 | 3.200 | 4,66 | 4,60 | 4,60 | 00:00:00 | | 2009-07-08 | 4,54 | 3.000 | 4,62 | 4,51 | 4,51 | 00:00:00 | | 2009-07-09 | 4,61 | 88.500 | 4,79 | 4,53 | 4,54 | 00:00:00 | | 2009-07-10 | 4,63 | 200 | 4,63 | 4,59 | 4,61 | 00:00:00 | | 2009-07-13 | 4,69 | 7.700 | 4,69 | 4,60 | 4,60 | 00:00:00 | | 2009-07-14 | 4,73 | 1.500 | 4,74 | 4,70 | 4,71 | 00:00:00 | | 2009-07-15 | 4,76 | 5.000 | 4,77 | 4,72 | 4,72 | 00:00:00 | | 2009-07-16 | 4,72 | 3.000 | 4,75 | 4,70 | 4,75 | 00:00:00 | | 2009-07-17 | 4,77 | 3.700 | 4,77 | 4,71 | 4,74 | 00:00:00 | | 2009-07-20 | 4,78 | 3.400 | 4,78 | 4,75 | 4,76 | 00:00:00 | | 2009-07-21 | 4,75 | 700 | 4,78 | 4,74 | 4,78 | 00:00:00 | | 2009-07-22 | 4,78 | 2.900 | 4,78 | 4,72 | 4,78 | 00:00:00 | | 2009-07-23 | 4,73 | 5.000 | 4,78 | 4,71 | 4,78 | 00:00:00 | | 2009-07-24 | 4,68 | 5.900 | 4,75 | 4,68 | 4,73 | 00:00:00 | | 2009-07-27 | 4,68 | 4.700 | 4,70 | 4,68 | 4,70 | 00:00:00 | | 2009-07-28 | 4,59 | 27.400 | 4,68 | 4,59 | 4,68 | 00:00:00 | | 2009-07-29 | 4,69 | 22.500 | 4,69 | 4,58 | 4,59 | 00:00:00 | | 2009-07-30 | 4,78 | 47.400 | 4,78 | 4,63 | 4,70 | 00:00:00 | | 2009-07-31 | 4,70 | 10.200 | 4,70 | 4,62 | 4,62 | 00:00:00 | | 2009-08-03 | 4,70 | 3.700 | 4,70 | 4,66 | 4,70 | 00:00:00 | | 2009-08-04 | 4,60 | 12.300 | 4,70 | 4,60 | 4,70 | 00:00:00 | | 2009-08-05 | 4,59 | 32.400 | 4,61 | 4,57 | 4,61 | 00:00:00 | | 2009-08-06 | 4,58 | 15.400 | 4,63 | 4,57 | 4,60 | 00:00:00 | | 2009-08-07 | 4,58 | 120.400 | 4,58 | 4,48 | 4,58 | 00:00:00 | | 2009-08-10 | 4,46 | 37.700 | 4,59 | 4,44 | 4,59 | 00:00:00 | | 2009-08-11 | 4,49 | 48.900 | 4,59 | 4,45 | 4,46 | 00:00:00 | | 2009-08-12 | 4,56 | 4.700 | 4,56 | 4,45 | 4,45 | 00:00:00 | | 2009-08-13 | 4,55 | 8.600 | 4,57 | 4,51 | 4,56 | 00:00:00 | | 2009-08-14 | 4,51 | 25.400 | 4,61 | 4,47 | 4,58 | 00:00:00 | | 2009-08-17 | 4,52 | 7.500 | 4,52 | 4,49 | 4,50 | 00:00:00 | | 2009-08-18 | 4,52 | 600 | 4,52 | 4,49 | 4,52 | 00:00:00 | | 2009-08-19 | 4,58 | 13.100 | 4,58 | 4,48 | 4,48 | 00:00:00 | | 2009-08-20 | 4,62 | 2.700 | 4,62 | 4,57 | 4,59 | 00:00:00 | | 2009-08-21 | 4,60 | 5.700 | 4,63 | 4,60 | 4,63 | 00:00:00 | | 2009-08-24 | 4,64 | 8.700 | 4,64 | 4,58 | 4,60 | 00:00:00 | | 2009-08-25 | 4,63 | 6.500 | 4,64 | 4,60 | 4,63 | 00:00:00 | | 2009-08-26 | 4,65 | 12.600 | 4,65 | 4,53 | 4,63 | 00:00:00 | | 2009-08-27 | 4,65 | 14.000 | 4,65 | 4,52 | 4,60 | 00:00:00 | | 2009-08-28 | 4,63 | 4.000 | 4,66 | 4,63 | 4,65 | 00:00:00 | | 2009-08-31 | 4,66 | 4.300 | 4,66 | 4,60 | 4,66 | 00:00:00 | | 2009-09-01 | 4,60 | 48.200 | 4,65 | 4,54 | 4,60 | 00:00:00 | | 2009-09-02 | 4,60 | 12.700 | 4,60 | 4,54 | 4,58 | 00:00:00 | | 2009-09-03 | 4,56 | 11.000 | 4,60 | 4,56 | 4,60 | 00:00:00 | | 2009-09-04 | 4,64 | 10.400 | 4,65 | 4,53 | 4,53 | 00:00:00 | | 2009-09-07 | 4,64 | 16.800 | 4,66 | 4,61 | 4,65 | 00:00:00 | | 2009-09-08 | 4,56 | 33.200 | 4,66 | 4,54 | 4,66 | 00:00:00 | | 2009-09-09 | 4,64 | 44.200 | 4,64 | 4,54 | 4,57 | 00:00:00 | | 2009-09-10 | 4,65 | 71.900 | 4,69 | 4,59 | 4,62 | 00:00:00 | | 2009-09-11 | 4,67 | 15.200 | 4,67 | 4,60 | 4,64 | 00:00:00 | | 2009-09-14 | 4,65 | 23.300 | 4,65 | 4,57 | 4,65 | 00:00:00 | | 2009-09-15 | 4,67 | 12.600 | 4,67 | 4,61 | 4,64 | 00:00:00 | | 2009-09-16 | 4,74 | 24.700 | 4,74 | 4,64 | 4,68 | 00:00:00 | | 2009-09-17 | 4,73 | 22.900 | 4,74 | 4,68 | 4,74 | 00:00:00 | | 2009-09-18 | 4,74 | 16.000 | 4,74 | 4,67 | 4,72 | 00:00:00 | | 2009-09-21 | 4,74 | 11.800 | 4,74 | 4,66 | 4,71 | 00:00:00 | | 2009-09-22 | 4,78 | 18.400 | 4,78 | 4,70 | 4,74 | 00:00:00 | | 2009-09-23 | 4,70 | 88.600 | 4,77 | 4,69 | 4,77 | 00:00:00 | | 2009-09-24 | 4,66 | 88.000 | 4,70 | 4,66 | 4,70 | 00:00:00 | | 2009-09-25 | 4,69 | 7.800 | 4,70 | 4,65 | 4,69 | 00:00:00 | | 2009-09-28 | 4,83 | 50.700 | 4,83 | 4,63 | 4,63 | 00:00:00 | | 2009-09-29 | 4,84 | 9.800 | 4,84 | 4,77 | 4,81 | 00:00:00 | | 2009-09-30 | 4,80 | 8.700 | 4,83 | 4,77 | 4,82 | 00:00:00 | | 2009-10-01 | 4,75 | 27.100 | 4,75 | 4,67 | 4,67 | 00:00:00 | | 2009-10-02 | 4,76 | 12.300 | 4,80 | 4,65 | 4,65 | 00:00:00 | | 2009-10-05 | 4,78 | 3.300 | 4,80 | 4,75 | 4,80 | 00:00:00 | | 2009-10-06 | 4,78 | 6.000 | 4,79 | 4,65 | 4,65 | 00:00:00 | | 2009-10-07 | 4,77 | 3.800 | 4,77 | 4,72 | 4,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
