Nyesa Valores Corp SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.007	0.007	0.006	0.007	0.007	22,512,440
2024-09-04	0.007	0.007	0.007	0.007	0.007	28,091,120
2024-09-03	0.008	0.008	0.007	0.007	0.007	67,411,760
2024-09-02	0.008	0.008	0.007	0.007	0.007	14,423,100
2024-08-30	0.008	0.008	0.007	0.007	0.007	126,359,700
2024-08-29	0.007	0.008	0.007	0.008	0.008	133,120,230
2024-08-28	0.007	0.007	0.007	0.007	0.007	50,240,890
2024-08-27	0.006	0.007	0.006	0.007	0.007	71,822,550
2024-08-26	0.006	0.006	0.006	0.006	0.006	40,739,280
2024-08-23	0.006	0.006	0.006	0.006	0.006	19,539,680
2024-08-22	0.006	0.006	0.006	0.006	0.006	8,358,310
2024-08-21	0.006	0.006	0.006	0.006	0.006	11,088,720
2024-08-20	0.006	0.006	0.006	0.006	0.006	105,945,570
2024-08-19	0.005	0.006	0.005	0.006	0.006	14,592,240
2024-08-16	0.005	0.005	0.005	0.005	0.005	1,000,190
2024-08-15	0.006	0.006	0.005	0.005	0.005	1,129,750
2024-08-14	0.006	0.006	0.005	0.006	0.006	18,824,580
2024-08-13	0.005	0.006	0.005	0.005	0.005	6,511,120
2024-08-12	0.005	0.006	0.005	0.006	0.006	1,051,500
2024-08-09	0.006	0.006	0.005	0.005	0.005	4,250,110
2024-08-08	0.005	0.006	0.005	0.005	0.005	10,382,060
2024-08-07	0.006	0.006	0.005	0.005	0.005	8,081,590
2024-08-06	0.006	0.006	0.005	0.006	0.006	4,043,130
2024-08-05	0.005	0.006	0.005	0.006	0.006	94,691,690
2024-08-02	0.005	0.006	0.005	0.005	0.005	72,252,000
2024-08-01	0.005	0.005	0.004	0.005	0.005	10,318,190
2024-07-31	0.005	0.005	0.004	0.005	0.005	22,203,560
2024-07-30	0.005	0.005	0.005	0.005	0.005	10,000
2024-07-29	0.005	0.005	0.004	0.004	0.004	55,190
2024-07-26	0.005	0.005	0.005	0.005	0.005	220,000
2024-07-25	0.005	0.005	0.004	0.004	0.004	831,370
2024-07-24	0.004	0.005	0.004	0.005	0.005	101,300
2024-07-23	0.004	0.005	0.004	0.004	0.004	2,151,100
2024-07-22	0.004	0.005	0.004	0.005	0.005	85,000
2024-07-19	0.004	0.005	0.004	0.005	0.005	1,034,290
2024-07-18	0.004	0.005	0.004	0.005	0.005	21,210
2024-07-17	0.004	0.005	0.004	0.004	0.004	2,780,830
2024-07-16	0.004	0.005	0.004	0.005	0.005	4,783,680
2024-07-15	0.004	0.005	0.004	0.004	0.004	6,536,140
2024-07-12	0.004	0.005	0.004	0.004	0.004	5,332,100
2024-07-11	0.004	0.004	0.004	0.004	0.004	162,270
2024-07-10	0.004	0.004	0.004	0.004	0.004	626,200
2024-07-09	0.004	0.004	0.004	0.004	0.004	2,574,940
2024-07-08	0.004	0.004	0.004	0.004	0.004	498,770
2024-07-05	0.004	0.004	0.004	0.004	0.004	6,952,430
2024-07-04	0.004	0.004	0.004	0.004	0.004	650,700
2024-07-03	0.004	0.004	0.004	0.004	0.004	172,570
2024-07-02	0.004	0.004	0.004	0.004	0.004	4,091,200
2024-07-01	0.004	0.004	0.004	0.004	0.004	1,466,230
2024-06-28	0.004	0.004	0.004	0.004	0.004	1,048,330
2024-06-27	0.004	0.004	0.004	0.004	0.004	3,548,760
2024-06-26	0.004	0.004	0.004	0.004	0.004	2,070,540
2024-06-25	0.004	0.004	0.004	0.004	0.004	89,740
2024-06-24	0.004	0.004	0.004	0.004	0.004	1,063,810
2024-06-21	0.004	0.004	0.004	0.004	0.004	2,915,100
2024-06-20	0.004	0.004	0.004	0.004	0.004	710,010
2024-06-19	0.004	0.004	0.004	0.004	0.004	697,310
2024-06-18	0.004	0.004	0.004	0.004	0.004	403,220
2024-06-17	0.004	0.004	0.004	0.004	0.004	4,315,390
2024-06-14	0.005	0.005	0.004	0.004	0.004	2,927,120

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.