Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.007	0.007	0.007	0.007	0.007	9,924,750
2023-07-05	0.007	0.007	0.007	0.007	0.007	16,323,900
2023-07-04	0.007	0.007	0.007	0.007	0.007	3,366,090
2023-07-03	0.007	0.007	0.007	0.007	0.007	6,553,010
2023-06-30	0.007	0.007	0.007	0.007	0.007	11,093,000
2023-06-29	0.007	0.007	0.007	0.007	0.007	4,113,150
2023-06-28	0.007	0.007	0.007	0.007	0.007	7,254,380
2023-06-27	0.007	0.007	0.007	0.007	0.007	4,759,630
2023-06-26	0.007	0.007	0.007	0.007	0.007	6,251,470
2023-06-23	0.007	0.007	0.007	0.007	0.007	1,595,520
2023-06-22	0.007	0.007	0.007	0.007	0.007	3,288,100
2023-06-21	0.007	0.007	0.007	0.007	0.007	11,492,310
2023-06-20	0.007	0.007	0.007	0.007	0.007	5,733,980
2023-06-19	0.007	0.008	0.007	0.007	0.007	8,206,010
2023-06-16	0.007	0.008	0.007	0.007	0.007	3,887,720
2023-06-15	0.007	0.008	0.007	0.007	0.007	2,746,320
2023-06-14	0.007	0.008	0.007	0.008	0.008	10,642,070
2023-06-13	0.008	0.008	0.007	0.008	0.008	14,405,050
2023-06-12	0.008	0.008	0.007	0.008	0.008	4,019,850
2023-06-09	0.008	0.008	0.007	0.007	0.007	27,584,140
2023-06-08	0.007	0.008	0.007	0.008	0.008	16,815,480
2023-06-07	0.008	0.008	0.007	0.007	0.007	14,009,700
2023-06-06	0.008	0.008	0.007	0.008	0.008	19,849,130
2023-06-05	0.009	0.009	0.007	0.007	0.007	49,873,250
2023-06-02	0.007	0.009	0.007	0.008	0.008	82,868,260
2023-06-01	0.007	0.007	0.007	0.007	0.007	2,899,600
2023-05-31	0.007	0.007	0.007	0.007	0.007	7,544,930
2023-05-30	0.007	0.008	0.007	0.007	0.007	8,374,064
2023-05-29	0.008	0.008	0.007	0.008	0.008	7,238,871
2023-05-26	0.008	0.008	0.008	0.008	0.008	2,811,702
2023-05-25	0.008	0.008	0.008	0.008	0.008	4,210,958
2023-05-24	0.008	0.008	0.008	0.008	0.008	9,871,342
2023-05-23	0.008	0.009	0.008	0.008	0.008	27,009,289
2023-05-22	0.008	0.008	0.007	0.008	0.008	10,364,325
2023-05-19	0.008	0.008	0.007	0.008	0.008	3,694,767
2023-05-18	0.008	0.008	0.008	0.008	0.008	12,152,107
2023-05-17	0.008	0.008	0.008	0.008	0.008	21,731,492
2023-05-16	0.008	0.008	0.008	0.008	0.008	3,621,287
2023-05-15	0.009	0.009	0.008	0.008	0.008	12,241,050
2023-05-12	0.009	0.009	0.009	0.009	0.009	6,410,923
2023-05-11	0.009	0.010	0.009	0.009	0.009	36,038,882
2023-05-10	0.009	0.009	0.009	0.009	0.009	1,460,492
2023-05-09	0.009	0.009	0.009	0.009	0.009	11,299,238
2023-05-08	0.009	0.009	0.009	0.009	0.009	2,396,994
2023-05-05	0.010	0.010	0.009	0.009	0.009	2,255,517
2023-05-04	0.010	0.010	0.009	0.010	0.010	18,107,749
2023-05-03	0.009	0.012	0.009	0.010	0.010	51,684,252
2023-05-02	0.010	0.010	0.009	0.009	0.009	1,526,887
2023-04-28	0.010	0.010	0.009	0.010	0.010	3,699,500
2023-04-27	0.010	0.010	0.010	0.010	0.010	6,232,112
2023-04-26	0.010	0.011	0.010	0.010	0.010	701,520
2023-04-25	0.011	0.011	0.010	0.011	0.011	761,196
2023-04-24	0.011	0.011	0.010	0.011	0.011	1,118,310
2023-04-21	0.011	0.011	0.010	0.011	0.011	2,533,847
2023-04-20	0.011	0.011	0.011	0.011	0.011	6,520,267
2023-04-19	0.011	0.011	0.011	0.011	0.011	523,230
2023-04-18	0.011	0.011	0.011	0.011	0.011	4,460,712
2023-04-17	0.011	0.011	0.011	0.011	0.011	2,122,655
2023-04-14	0.011	0.011	0.011	0.011	0.011	3,442,577
2023-04-13	0.011	0.012	0.011	0.011	0.011	7,068,895

← NewerPage 15 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.