|
 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 | | 2009-10-07 | 4,77 | 3.800 | 4,77 | 4,72 | 4,76 | 00:00:00 | | 2009-10-08 | 4,84 | 24.400 | 4,84 | 4,76 | 4,78 | 00:00:00 | | 2009-10-09 | 4,84 | 22.900 | 4,87 | 4,72 | 4,81 | 00:00:00 | | 2009-10-12 | 4,89 | 38.200 | 4,89 | 4,80 | 4,84 | 00:00:00 | | 2009-10-13 | 4,82 | 13.400 | 4,89 | 4,82 | 4,89 | 00:00:00 | | 2009-10-14 | 4,85 | 14.900 | 4,87 | 4,82 | 4,84 | 00:00:00 | | 2009-10-15 | 4,84 | 6.200 | 4,86 | 4,82 | 4,86 | 00:00:00 | | 2009-10-16 | 4,85 | 23.700 | 4,85 | 4,81 | 4,85 | 00:00:00 | | 2009-10-19 | 4,96 | 24.600 | 4,96 | 4,81 | 4,85 | 00:00:00 | | 2009-10-20 | 4,90 | 8.900 | 4,95 | 4,89 | 4,95 | 00:00:00 | | 2009-10-21 | 4,89 | 4.300 | 4,90 | 4,86 | 4,90 | 00:00:00 | | 2009-10-22 | 4,88 | 5.000 | 4,89 | 4,84 | 4,89 | 00:00:00 | | 2009-10-23 | 4,87 | 74.500 | 4,88 | 4,85 | 4,88 | 00:00:00 | | 2009-10-26 | 4,80 | 16.300 | 4,85 | 4,75 | 4,85 | 00:00:00 | | 2009-10-27 | 4,80 | 60.800 | 4,80 | 4,68 | 4,80 | 00:00:00 | | 2009-10-28 | 4,80 | 48.900 | 4,80 | 4,50 | 4,79 | 00:00:00 | | 2009-10-29 | 4,90 | 37.000 | 4,90 | 4,77 | 4,77 | 00:00:00 | | 2009-10-30 | 4,89 | 39.700 | 4,90 | 4,81 | 4,90 | 00:00:00 | | 2009-11-02 | 4,78 | 8.300 | 4,85 | 4,78 | 4,84 | 00:00:00 | | 2009-11-03 | 4,75 | 18.000 | 4,83 | 4,68 | 4,83 | 00:00:00 | | 2009-11-04 | 4,75 | 3.700 | 4,75 | 4,69 | 4,73 | 00:00:00 | | 2009-11-05 | 4,73 | 5.800 | 4,73 | 4,69 | 4,73 | 00:00:00 | | 2009-11-06 | 4,75 | 56.000 | 4,77 | 4,69 | 4,73 | 00:00:00 | | 2009-11-09 | 4,72 | 4.100 | 4,75 | 4,69 | 4,75 | 00:00:00 | | 2009-11-10 | 4,70 | 11.800 | 4,74 | 4,69 | 4,74 | 00:00:00 | | 2009-11-11 | 4,70 | 10.200 | 4,75 | 4,67 | 4,75 | 00:00:00 | | 2009-11-12 | 4,69 | 57.568 | 4,78 | 4,63 | 4,69 | 00:00:00 | | 2009-11-13 | 4,70 | 466.600 | 4,95 | 4,68 | 4,69 | 00:00:00 | | 2009-11-16 | 4,70 | 24.800 | 4,75 | 4,69 | 4,70 | 00:00:00 | | 2009-11-17 | 4,71 | 17.200 | 4,73 | 4,69 | 4,72 | 00:00:00 | | 2009-11-18 | 4,70 | 17.000 | 4,72 | 4,70 | 4,72 | 00:00:00 | | 2009-11-19 | 4,70 | 8.900 | 4,70 | 4,68 | 4,70 | 00:00:00 | | 2009-11-20 | 4,70 | 15.700 | 4,70 | 4,64 | 4,70 | 00:00:00 | | 2009-11-23 | 4,70 | 2.600 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2009-11-24 | 4,67 | 17.400 | 4,70 | 4,65 | 4,70 | 00:00:00 | | 2009-11-25 | 4,66 | 2.000 | 4,70 | 4,61 | 4,67 | 00:00:00 | | 2009-11-26 | 4,66 | 800 | 4,69 | 4,64 | 4,69 | 00:00:00 | | 2009-11-27 | 4,53 | 9.300 | 4,68 | 4,53 | 4,68 | 00:00:00 | | 2009-11-30 | 4,50 | 29.600 | 4,60 | 4,45 | 4,60 | 00:00:00 | | 2009-12-01 | 4,54 | 15.200 | 4,54 | 4,46 | 4,46 | 00:00:00 | | 2009-12-02 | 4,49 | 8.200 | 4,52 | 4,49 | 4,52 | 00:00:00 | | 2009-12-03 | 4,49 | 22.024 | 4,50 | 4,49 | 4,49 | 00:00:00 | | 2009-12-04 | 4,56 | 46.100 | 4,56 | 4,47 | 4,48 | 00:00:00 | | 2009-12-07 | 4,50 | 14.700 | 4,50 | 4,49 | 4,49 | 00:00:00 | | 2009-12-08 | 4,70 | 26.102 | 4,70 | 4,44 | 4,44 | 00:00:00 | | 2009-12-09 | 4,69 | 37.400 | 4,69 | 4,48 | 4,56 | 00:00:00 | | 2009-12-10 | 4,56 | 26.408 | 4,59 | 4,52 | 4,57 | 00:00:00 | | 2009-12-11 | 4,48 | 7.100 | 4,57 | 4,48 | 4,50 | 00:00:00 | | 2009-12-14 | 4,50 | 14.600 | 4,52 | 4,46 | 4,47 | 00:00:00 | | 2009-12-15 | 4,49 | 14.500 | 4,54 | 4,47 | 4,50 | 00:00:00 | | 2009-12-16 | 4,43 | 14.500 | 4,50 | 4,43 | 4,50 | 00:00:00 | | 2009-12-17 | 4,49 | 14.800 | 4,50 | 4,41 | 4,48 | 00:00:00 | | 2009-12-18 | 4,48 | 5.600 | 4,49 | 4,44 | 4,49 | 00:00:00 | | 2009-12-21 | 4,40 | 39.200 | 4,50 | 4,26 | 4,48 | 00:00:00 | | 2009-12-22 | 4,39 | 11.500 | 4,42 | 4,35 | 4,42 | 00:00:00 | | 2009-12-23 | 4,39 | 15.700 | 4,40 | 4,32 | 4,40 | 00:00:00 | | 2009-12-24 | 4,37 | 2.900 | 4,38 | 4,37 | 4,38 | 00:00:00 | | 2009-12-28 | 4,40 | 27.900 | 4,40 | 4,31 | 4,40 | 00:00:00 | | 2009-12-29 | 4,40 | 19.900 | 4,40 | 4,35 | 4,40 | 00:00:00 | | 2009-12-30 | 4,33 | 105.800 | 4,40 | 4,23 | 4,40 | 00:00:00 | | 2009-12-31 | 4,44 | 152.500 | 4,44 | 4,22 | 4,30 | 00:00:00 | | 2010-01-04 | 4,35 | 25.700 | 4,40 | 4,33 | 4,33 | 00:00:00 | | 2010-01-05 | 4,32 | 44.900 | 4,45 | 4,28 | 4,45 | 00:00:00 | | 2010-01-06 | 4,32 | 8.700 | 4,35 | 4,32 | 4,35 | 00:00:00 | | 2010-01-07 | 4,33 | 16.700 | 4,35 | 4,31 | 4,32 | 00:00:00 | | 2010-01-08 | 4,35 | 13.600 | 4,35 | 4,33 | 4,33 | 00:00:00 | | 2010-01-11 | 4,38 | 6.100 | 4,41 | 4,35 | 4,35 | 00:00:00 | | 2010-01-12 | 4,40 | 14.500 | 4,40 | 4,35 | 4,38 | 00:00:00 | | 2010-01-13 | 4,36 | 19.500 | 4,43 | 4,36 | 4,40 | 00:00:00 | | 2010-01-14 | 4,43 | 6.500 | 4,43 | 4,36 | 4,36 | 00:00:00 | | 2010-01-15 | 4,38 | 21.000 | 4,44 | 4,35 | 4,43 | 00:00:00 | | 2010-01-18 | 4,41 | 1.200 | 4,42 | 4,38 | 4,38 | 00:00:00 | | 2010-01-19 | 4,41 | 5.800 | 4,41 | 4,37 | 4,41 | 00:00:00 | | 2010-01-20 | 4,40 | 9.400 | 4,41 | 4,36 | 4,41 | 00:00:00 | | 2010-01-21 | 4,36 | 4.700 | 4,39 | 4,33 | 4,39 | 00:00:00 | | 2010-01-22 | 4,29 | 10.800 | 4,36 | 4,29 | 4,36 | 00:00:00 | | 2010-01-25 | 4,30 | 7.200 | 4,32 | 4,26 | 4,32 | 00:00:00 | | 2010-01-26 | 4,24 | 14.700 | 4,30 | 4,20 | 4,30 | 00:00:00 | | 2010-01-27 | 4,15 | 18.300 | 4,24 | 4,06 | 4,24 | 00:00:00 | | 2010-01-28 | 4,13 | 40.500 | 4,28 | 4,07 | 4,28 | 00:00:00 | | 2010-01-29 | 4,18 | 61.900 | 4,18 | 4,07 | 4,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
