Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.005	0.005	0.004	0.004	0.004	2,927,120
2024-06-13	0.004	0.005	0.004	0.005	0.005	2,024,000
2024-06-12	0.004	0.005	0.004	0.005	0.005	5,947,200
2024-06-11	0.004	0.004	0.004	0.004	0.004	753,660
2024-06-10	0.004	0.004	0.004	0.004	0.004	392,600
2024-06-07	0.004	0.004	0.004	0.004	0.004	2,712,580
2024-06-06	0.004	0.004	0.004	0.004	0.004	13,275,140
2024-06-05	0.005	0.005	0.005	0.005	0.005	595,900
2024-06-04	0.005	0.005	0.004	0.005	0.005	5,506,760
2024-06-03	0.004	0.005	0.004	0.004	0.004	1,994,310
2024-05-31	0.004	0.004	0.004	0.004	0.004	3,550,340
2024-05-30	0.004	0.005	0.004	0.004	0.004	4,784,170
2024-05-29	0.004	0.005	0.004	0.004	0.004	1,755,740
2024-05-28	0.004	0.005	0.004	0.004	0.004	1,955,510
2024-05-27	0.004	0.005	0.004	0.004	0.004	2,874,900
2024-05-24	0.004	0.004	0.004	0.004	0.004	18,673,520
2024-05-23	0.005	0.005	0.004	0.005	0.005	225,610
2024-05-22	0.004	0.005	0.004	0.005	0.005	538,810
2024-05-21	0.005	0.005	0.004	0.005	0.005	652,040
2024-05-20	0.005	0.005	0.005	0.005	0.005	15,682,800
2024-05-17	0.005	0.005	0.005	0.005	0.005	2,197,520
2024-05-16	0.005	0.005	0.005	0.005	0.005	4,352,250
2024-05-15	0.005	0.005	0.005	0.005	0.005	10,599,090
2024-05-14	0.005	0.005	0.005	0.005	0.005	3,103,650
2024-05-13	0.005	0.005	0.005	0.005	0.005	354,420
2024-05-10	0.005	0.005	0.004	0.005	0.005	4,985,440
2024-05-09	0.005	0.005	0.004	0.005	0.005	3,857,180
2024-05-08	0.004	0.005	0.004	0.005	0.005	75,511,920
2024-05-07	0.004	0.005	0.004	0.004	0.004	18,218,790
2024-05-06	0.004	0.004	0.004	0.004	0.004	3,782,000
2024-05-03	0.004	0.004	0.004	0.004	0.004	2,320,930
2024-05-02	0.004	0.004	0.004	0.004	0.004	249,250
2024-04-30	0.004	0.004	0.004	0.004	0.004	2,097,280
2024-04-29	0.004	0.004	0.004	0.004	0.004	1,025,900
2024-04-26	0.004	0.004	0.004	0.004	0.004	4,464,730
2024-04-25	0.004	0.004	0.004	0.004	0.004	3,569,830
2024-04-24	0.004	0.004	0.004	0.004	0.004	1,113,350
2024-04-23	0.004	0.004	0.004	0.004	0.004	261,000
2024-04-22	0.004	0.005	0.004	0.004	0.004	2,100,000
2024-04-19	0.004	0.005	0.004	0.004	0.004	1,055,030
2024-04-18	0.004	0.005	0.004	0.005	0.005	6,854,860
2024-04-17	0.005	0.005	0.004	0.005	0.005	1,945,830
2024-04-16	0.004	0.005	0.004	0.004	0.004	9,638,350
2024-04-15	0.005	0.005	0.004	0.005	0.005	3,434,720
2024-04-12	0.004	0.005	0.004	0.005	0.005	15,558,050
2024-04-11	0.004	0.005	0.004	0.005	0.005	15,396,900
2024-04-10	0.004	0.005	0.004	0.005	0.005	58,170,650
2024-04-09	0.004	0.004	0.004	0.004	0.004	16,000
2024-04-08	0.004	0.004	0.004	0.004	0.004	7,230,910
2024-04-05	0.004	0.004	0.004	0.004	0.004	5,310,000
2024-04-04	0.004	0.004	0.004	0.004	0.004	4,527,240
2024-04-03	0.004	0.004	0.004	0.004	0.004	3,768,250
2024-04-02	0.004	0.004	0.004	0.004	0.004	3,364,820
2024-03-28	0.004	0.004	0.004	0.004	0.004	3,785,500
2024-03-27	0.004	0.004	0.004	0.004	0.004	819,600
2024-03-26	0.004	0.004	0.004	0.004	0.004	1,393,100
2024-03-25	0.004	0.004	0.004	0.004	0.004	4,306,340
2024-03-22	0.004	0.004	0.004	0.004	0.004	7,408,840
2024-03-21	0.004	0.004	0.004	0.004	0.004	30,742,460
2024-03-20	0.005	0.005	0.004	0.004	0.004	26,120,090

← NewerPage 11 of 22 · 1,279 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.