Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.018	0.019	0.018	0.019	0.019	2,104,474
2023-01-13	0.019	0.019	0.018	0.018	0.018	5,068,840
2023-01-12	0.018	0.020	0.018	0.018	0.018	22,604,183
2023-01-11	0.018	0.018	0.018	0.018	0.018	5,224,231
2023-01-10	0.018	0.019	0.018	0.018	0.018	2,704,720
2023-01-09	0.018	0.019	0.017	0.018	0.018	5,799,841
2023-01-06	0.018	0.018	0.017	0.018	0.018	6,989,332
2023-01-05	0.018	0.018	0.018	0.018	0.018	4,961,944
2023-01-04	0.018	0.018	0.018	0.018	0.018	2,797,556
2023-01-03	0.018	0.019	0.018	0.018	0.018	19,838,842
2023-01-02	0.018	0.019	0.018	0.018	0.018	1,257,045
2022-12-30	0.018	0.019	0.018	0.019	0.019	3,456,979
2022-12-29	0.018	0.018	0.018	0.018	0.018	2,646,140
2022-12-28	0.018	0.019	0.018	0.019	0.019	7,926,896
2022-12-27	0.019	0.019	0.018	0.018	0.018	5,156,150
2022-12-23	0.019	0.019	0.018	0.018	0.018	2,708,416
2022-12-22	0.020	0.021	0.019	0.019	0.019	13,896,078
2022-12-21	0.019	0.019	0.019	0.019	0.019	813,395
2022-12-20	0.019	0.019	0.019	0.019	0.019	1,051,226
2022-12-19	0.020	0.020	0.019	0.019	0.019	322,799
2022-12-16	0.020	0.020	0.019	0.019	0.019	2,064,801
2022-12-15	0.019	0.020	0.019	0.020	0.020	5,904,955
2022-12-14	0.019	0.019	0.018	0.019	0.019	1,596,595
2022-12-13	0.019	0.020	0.019	0.019	0.019	2,985,131
2022-12-12	0.020	0.020	0.019	0.020	0.020	2,099,129
2022-12-09	0.019	0.020	0.019	0.019	0.019	6,516,881
2022-12-08	0.019	0.019	0.018	0.019	0.019	770,996
2022-12-07	0.019	0.019	0.019	0.019	0.019	1,038,738
2022-12-06	0.019	0.019	0.019	0.019	0.019	829,547
2022-12-05	0.020	0.020	0.019	0.019	0.019	7,329,800
2022-12-02	0.021	0.021	0.019	0.020	0.020	4,235,100
2022-12-01	0.021	0.021	0.020	0.021	0.021	4,974,838
2022-11-30	0.021	0.021	0.019	0.021	0.021	24,488,169
2022-11-29	0.021	0.021	0.020	0.021	0.021	1,837,236
2022-11-28	0.023	0.023	0.020	0.021	0.021	7,850,002
2022-11-25	0.023	0.026	0.022	0.022	0.022	28,032,242
2022-11-24	0.019	0.023	0.019	0.023	0.023	10,873,694
2022-11-23	0.019	0.019	0.018	0.019	0.019	4,427,338
2022-11-22	0.019	0.020	0.018	0.019	0.019	9,707,735
2022-11-21	0.020	0.020	0.019	0.019	0.019	4,568,370
2022-11-18	0.020	0.020	0.020	0.020	0.020	2,035,908
2022-11-17	0.020	0.020	0.020	0.020	0.020	440,030
2022-11-16	0.020	0.020	0.020	0.020	0.020	1,123,846
2022-11-15	0.021	0.021	0.020	0.020	0.020	6,997,528
2022-11-14	0.021	0.021	0.021	0.021	0.021	1,772,316
2022-11-11	0.020	0.021	0.020	0.021	0.021	2,666,773
2022-11-10	0.020	0.021	0.020	0.021	0.021	3,898,032
2022-11-09	0.021	0.021	0.020	0.020	0.020	5,034,232
2022-11-08	0.021	0.022	0.021	0.021	0.021	2,732,547
2022-11-07	0.022	0.022	0.021	0.022	0.022	2,778,593
2022-11-04	0.022	0.022	0.022	0.022	0.022	363,115
2022-11-03	0.022	0.022	0.022	0.022	0.022	587,113
2022-11-02	0.022	0.022	0.022	0.022	0.022	355,090
2022-11-01	0.022	0.022	0.021	0.022	0.022	1,013,292
2022-10-31	0.022	0.022	0.022	0.022	0.022	306,336
2022-10-28	0.023	0.023	0.022	0.022	0.022	345,662
2022-10-27	0.022	0.022	0.022	0.022	0.022	786,021
2022-10-26	0.023	0.023	0.022	0.022	0.022	2,630,689
2022-10-25	0.023	0.023	0.022	0.023	0.023	435,677
2022-10-24	0.022	0.023	0.022	0.023	0.023	2,272,941

← NewerPage 17 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.