Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.005	0.005	0.004	0.005	0.005	32,514,030
2024-03-18	0.005	0.005	0.005	0.005	0.005	13,096,500
2024-03-15	0.005	0.005	0.005	0.005	0.005	5,683,450
2024-03-14	0.005	0.005	0.005	0.005	0.005	22,001,920
2024-03-13	0.005	0.005	0.005	0.005	0.005	45,254,580
2024-03-12	0.005	0.005	0.005	0.005	0.005	6,129,990
2024-03-11	0.005	0.005	0.005	0.005	0.005	20,751,010
2024-03-08	0.005	0.005	0.005	0.005	0.005	14,578,510
2024-03-07	0.005	0.005	0.005	0.005	0.005	6,684,500
2024-03-06	0.005	0.005	0.005	0.005	0.005	5,147,030
2024-03-05	0.005	0.005	0.005	0.005	0.005	3,074,000
2024-03-04	0.005	0.005	0.005	0.005	0.005	14,454,910
2024-03-01	0.005	0.005	0.005	0.005	0.005	62,731,250
2024-02-29	0.006	0.006	0.005	0.005	0.005	44,894,880
2024-02-28	0.006	0.006	0.006	0.006	0.006	28,867,180
2024-02-27	0.006	0.006	0.006	0.006	0.006	48,048,380
2024-02-26	0.006	0.007	0.006	0.006	0.006	78,694,410
2024-02-23	0.006	0.007	0.005	0.006	0.006	272,549,320
2024-02-22	0.005	0.007	0.005	0.006	0.006	189,369,450
2024-02-21	0.005	0.005	0.005	0.005	0.005	10,589,420
2024-02-20	0.005	0.005	0.005	0.005	0.005	9,822,220
2024-02-19	0.005	0.005	0.005	0.005	0.005	503,620
2024-02-16	0.005	0.005	0.005	0.005	0.005	660,150
2024-02-15	0.005	0.005	0.005	0.005	0.005	4,026,930
2024-02-14	0.005	0.005	0.005	0.005	0.005	6,760,000
2024-02-13	0.005	0.005	0.005	0.005	0.005	3,604,150
2024-02-12	0.005	0.005	0.005	0.005	0.005	147,700
2024-02-09	0.005	0.005	0.005	0.005	0.005	1,103,550
2024-02-08	0.005	0.005	0.005	0.005	0.005	6,637,640
2024-02-07	0.005	0.005	0.005	0.005	0.005	849,210
2024-02-06	0.005	0.005	0.005	0.005	0.005	1,758,810
2024-02-05	0.005	0.005	0.005	0.005	0.005	10,155,580
2024-02-02	0.005	0.005	0.005	0.005	0.005	2,849,430
2024-02-01	0.005	0.005	0.005	0.005	0.005	5,198,600
2024-01-31	0.005	0.005	0.005	0.005	0.005	4,936,040
2024-01-30	0.005	0.005	0.005	0.005	0.005	8,432,490
2024-01-29	0.005	0.005	0.005	0.005	0.005	1,424,100
2024-01-26	0.005	0.005	0.005	0.005	0.005	8,376,290
2024-01-25	0.005	0.005	0.005	0.005	0.005	2,057,430
2024-01-24	0.006	0.006	0.005	0.006	0.006	1,712,720
2024-01-23	0.005	0.005	0.005	0.005	0.005	2,572,080
2024-01-22	0.005	0.005	0.005	0.005	0.005	3,309,260
2024-01-19	0.005	0.006	0.005	0.005	0.005	4,150,570
2024-01-18	0.005	0.006	0.005	0.006	0.006	881,600
2024-01-17	0.005	0.005	0.005	0.005	0.005	4,960,890
2024-01-16	0.006	0.006	0.005	0.005	0.005	9,471,430
2024-01-15	0.006	0.006	0.005	0.006	0.006	16,490,890
2024-01-12	0.006	0.006	0.006	0.006	0.006	9,223,160
2024-01-11	0.006	0.006	0.006	0.006	0.006	25,415,630
2024-01-10	0.006	0.006	0.006	0.006	0.006	14,943,160
2024-01-09	0.006	0.006	0.005	0.006	0.006	9,953,750
2024-01-08	0.006	0.006	0.005	0.006	0.006	11,445,590
2024-01-05	0.006	0.006	0.005	0.006	0.006	27,456,890
2024-01-04	0.005	0.006	0.005	0.006	0.006	61,398,330
2024-01-03	0.005	0.005	0.005	0.005	0.005	11,484,920
2024-01-02	0.005	0.005	0.005	0.005	0.005	6,718,000
2023-12-29	0.005	0.005	0.005	0.005	0.005	10,550,470
2023-12-28	0.005	0.005	0.005	0.005	0.005	32,389,030
2023-12-27	0.005	0.005	0.005	0.005	0.005	30,811,250
2023-12-22	0.005	0.005	0.005	0.005	0.005	14,439,370

← NewerPage 12 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.