Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.012	0.012	0.011	0.011	0.011	7,945,097
2023-04-11	0.012	0.012	0.011	0.011	0.011	6,874,856
2023-04-06	0.012	0.012	0.012	0.012	0.012	3,789,392
2023-04-05	0.012	0.013	0.012	0.012	0.012	1,977,750
2023-04-04	0.013	0.013	0.012	0.012	0.012	8,897,628
2023-04-03	0.013	0.013	0.012	0.013	0.013	2,416,950
2023-03-31	0.013	0.014	0.013	0.013	0.013	13,385,542
2023-03-30	0.013	0.013	0.012	0.013	0.013	5,941,863
2023-03-29	0.014	0.015	0.012	0.013	0.013	24,737,695
2023-03-28	0.012	0.014	0.012	0.013	0.013	23,338,410
2023-03-27	0.012	0.013	0.011	0.012	0.012	17,087,383
2023-03-24	0.016	0.018	0.012	0.012	0.012	54,334,034
2023-03-23	0.010	0.017	0.010	0.016	0.016	18,376,002
2023-03-22	0.010	0.011	0.010	0.011	0.011	908,554
2023-03-21	0.011	0.011	0.010	0.011	0.011	2,657,047
2023-03-20	0.011	0.011	0.010	0.011	0.011	12,487,523
2023-03-17	0.012	0.012	0.011	0.011	0.011	4,050,307
2023-03-16	0.011	0.012	0.011	0.012	0.012	4,284,242
2023-03-15	0.013	0.013	0.011	0.012	0.012	5,273,355
2023-03-14	0.013	0.013	0.012	0.013	0.013	3,545,026
2023-03-13	0.013	0.013	0.012	0.013	0.013	2,835,579
2023-03-10	0.013	0.013	0.013	0.013	0.013	1,842,132
2023-03-09	0.014	0.014	0.013	0.013	0.013	12,295,340
2023-03-08	0.015	0.015	0.014	0.014	0.014	8,032,169
2023-03-07	0.016	0.016	0.015	0.015	0.015	5,709,178
2023-03-06	0.016	0.017	0.016	0.016	0.016	12,936,222
2023-03-03	0.016	0.016	0.016	0.016	0.016	1,526,377
2023-03-02	0.016	0.016	0.016	0.016	0.016	3,016,007
2023-03-01	0.016	0.016	0.016	0.016	0.016	3,067,293
2023-02-28	0.017	0.017	0.016	0.016	0.016	7,050,125
2023-02-27	0.017	0.017	0.017	0.017	0.017	598,491
2023-02-24	0.017	0.017	0.017	0.017	0.017	895,376
2023-02-23	0.017	0.017	0.017	0.017	0.017	604,935
2023-02-22	0.017	0.017	0.017	0.017	0.017	2,345,305
2023-02-21	0.017	0.018	0.017	0.017	0.017	10,695,007
2023-02-20	0.018	0.018	0.017	0.017	0.017	3,299,249
2023-02-17	0.018	0.018	0.017	0.018	0.018	1,175,584
2023-02-16	0.018	0.018	0.018	0.018	0.018	496,737
2023-02-15	0.018	0.018	0.018	0.018	0.018	945,180
2023-02-14	0.018	0.018	0.018	0.018	0.018	857,454
2023-02-13	0.018	0.018	0.018	0.018	0.018	509,721
2023-02-10	0.018	0.018	0.017	0.018	0.018	1,358,001
2023-02-09	0.018	0.018	0.017	0.018	0.018	1,633,722
2023-02-08	0.018	0.018	0.018	0.018	0.018	5,426,106
2023-02-07	0.018	0.018	0.018	0.018	0.018	1,816,190
2023-02-06	0.018	0.018	0.018	0.018	0.018	1,152,555
2023-02-03	0.018	0.019	0.018	0.018	0.018	2,789,434
2023-02-02	0.018	0.019	0.018	0.018	0.018	4,686,147
2023-02-01	0.018	0.018	0.018	0.018	0.018	2,518,382
2023-01-31	0.018	0.018	0.018	0.018	0.018	2,829,644
2023-01-30	0.018	0.019	0.018	0.018	0.018	2,078,185
2023-01-27	0.019	0.019	0.018	0.018	0.018	6,338,966
2023-01-26	0.018	0.019	0.018	0.018	0.018	4,669,607
2023-01-25	0.018	0.018	0.018	0.018	0.018	5,441,659
2023-01-24	0.019	0.019	0.018	0.019	0.019	5,702,238
2023-01-23	0.019	0.019	0.018	0.018	0.018	4,066,244
2023-01-20	0.019	0.019	0.018	0.018	0.018	3,035,340
2023-01-19	0.019	0.019	0.019	0.019	0.019	762,784
2023-01-18	0.019	0.019	0.018	0.019	0.019	1,134,389
2023-01-17	0.019	0.019	0.019	0.019	0.019	8,643,212

← NewerPage 16 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.