Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.006	0.006	0.005	0.006	0.006	17,702,260
2023-09-27	0.006	0.006	0.006	0.006	0.006	2,258,080
2023-09-26	0.006	0.006	0.006	0.006	0.006	4,184,330
2023-09-25	0.006	0.006	0.006	0.006	0.006	23,112,450
2023-09-22	0.006	0.006	0.006	0.006	0.006	16,561,590
2023-09-21	0.006	0.007	0.006	0.006	0.006	30,943,610
2023-09-20	0.006	0.006	0.006	0.006	0.006	55,343,090
2023-09-19	0.005	0.006	0.005	0.006	0.006	18,934,270
2023-09-18	0.005	0.006	0.005	0.005	0.005	5,012,800
2023-09-15	0.005	0.006	0.005	0.005	0.005	1,718,930
2023-09-14	0.005	0.005	0.005	0.005	0.005	2,775,310
2023-09-13	0.006	0.006	0.005	0.005	0.005	6,488,100
2023-09-12	0.005	0.006	0.005	0.005	0.005	1,711,050
2023-09-11	0.005	0.006	0.005	0.006	0.006	830,010
2023-09-08	0.006	0.006	0.005	0.006	0.006	475,400
2023-09-07	0.006	0.006	0.006	0.006	0.006	2,409,480
2023-09-06	0.006	0.006	0.006	0.006	0.006	476,860
2023-09-05	0.006	0.006	0.006	0.006	0.006	2,170,600
2023-09-04	0.006	0.006	0.006	0.006	0.006	7,590,880
2023-09-01	0.006	0.006	0.006	0.006	0.006	29,910,450
2023-08-31	0.006	0.006	0.005	0.006	0.006	19,142,370
2023-08-30	0.005	0.006	0.005	0.005	0.005	467,870
2023-08-29	0.005	0.006	0.005	0.005	0.005	634,070
2023-08-28	0.006	0.006	0.005	0.005	0.005	765,000
2023-08-25	0.005	0.005	0.005	0.005	0.005	651,070
2023-08-24	0.005	0.005	0.005	0.005	0.005	1,951,920
2023-08-23	0.005	0.006	0.005	0.005	0.005	3,989,220
2023-08-22	0.006	0.006	0.005	0.005	0.005	1,766,790
2023-08-21	0.005	0.006	0.005	0.005	0.005	1,174,940
2023-08-18	0.005	0.006	0.005	0.005	0.005	3,660,720
2023-08-17	0.006	0.006	0.005	0.005	0.005	1,807,700
2023-08-16	0.006	0.006	0.005	0.006	0.006	12,784,170
2023-08-15	0.006	0.006	0.005	0.006	0.006	1,886,510
2023-08-14	0.006	0.006	0.005	0.006	0.006	1,364,230
2023-08-11	0.005	0.006	0.005	0.005	0.005	1,092,380
2023-08-10	0.005	0.006	0.005	0.006	0.006	8,446,140
2023-08-09	0.006	0.006	0.005	0.006	0.006	6,304,600
2023-08-08	0.006	0.006	0.006	0.006	0.006	3,495,010
2023-08-07	0.006	0.006	0.006	0.006	0.006	1,270,680
2023-08-04	0.006	0.006	0.006	0.006	0.006	2,394,600
2023-08-03	0.006	0.006	0.006	0.006	0.006	7,033,620
2023-08-02	0.006	0.006	0.006	0.006	0.006	3,807,970
2023-08-01	0.006	0.006	0.006	0.006	0.006	3,971,860
2023-07-31	0.006	0.006	0.006	0.006	0.006	7,766,600
2023-07-28	0.006	0.006	0.006	0.006	0.006	6,918,210
2023-07-27	0.006	0.007	0.006	0.006	0.006	13,464,180
2023-07-26	0.006	0.006	0.006	0.006	0.006	6,054,010
2023-07-25	0.006	0.007	0.006	0.006	0.006	19,943,730
2023-07-24	0.007	0.007	0.006	0.006	0.006	31,929,970
2023-07-21	0.007	0.007	0.007	0.007	0.007	3,386,710
2023-07-20	0.007	0.007	0.007	0.007	0.007	2,409,940
2023-07-19	0.007	0.007	0.007	0.007	0.007	11,406,210
2023-07-18	0.007	0.008	0.007	0.007	0.007	52,741,510
2023-07-17	0.007	0.007	0.007	0.007	0.007	10,715,640
2023-07-14	0.007	0.007	0.007	0.007	0.007	3,453,120
2023-07-13	0.007	0.007	0.007	0.007	0.007	5,812,880
2023-07-12	0.007	0.007	0.007	0.007	0.007	10,562,400
2023-07-11	0.007	0.007	0.007	0.007	0.007	3,137,510
2023-07-10	0.007	0.007	0.007	0.007	0.007	2,613,340
2023-07-07	0.007	0.007	0.007	0.007	0.007	4,153,020

← NewerPage 14 of 22 · 1,283 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.