Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.022	0.023	0.022	0.023	0.023	2,272,941
2022-10-21	0.022	0.022	0.022	0.022	0.022	724,957
2022-10-20	0.022	0.022	0.022	0.022	0.022	256,378
2022-10-19	0.022	0.023	0.022	0.022	0.022	1,456,175
2022-10-18	0.022	0.023	0.022	0.022	0.022	1,056,527
2022-10-17	0.021	0.023	0.021	0.022	0.022	1,106,249
2022-10-14	0.021	0.023	0.021	0.022	0.022	920,592
2022-10-13	0.020	0.022	0.020	0.022	0.022	644,131
2022-10-12	0.021	0.022	0.021	0.022	0.022	522,596
2022-10-11	0.022	0.023	0.021	0.022	0.022	309,676
2022-10-10	0.022	0.023	0.022	0.023	0.023	125,929
2022-10-07	0.022	0.023	0.022	0.022	0.022	1,179,841
2022-10-06	0.022	0.023	0.022	0.022	0.022	304,245
2022-10-05	0.023	0.024	0.022	0.022	0.022	316,593
2022-10-04	0.022	0.024	0.022	0.023	0.023	719,877
2022-10-03	0.023	0.023	0.021	0.022	0.022	1,915,745
2022-09-30	0.023	0.024	0.022	0.023	0.023	1,844,367
2022-09-29	0.023	0.025	0.022	0.023	0.023	3,972,114
2022-09-28	0.021	0.023	0.021	0.023	0.023	409,089
2022-09-27	0.020	0.021	0.020	0.021	0.021	3,490,300
2022-09-26	0.020	0.022	0.020	0.021	0.021	3,627,509
2022-09-23	0.023	0.025	0.021	0.021	0.021	5,062,481
2022-09-22	0.003	0.003	0.002	0.002	0.024	103,851
2022-09-21	0.002	0.003	0.002	0.002	0.024	2,442,920
2022-09-20	0.002	0.003	0.002	0.002	0.024	1,889,370
2022-09-19	0.003	0.003	0.002	0.002	0.024	9,517,720
2022-09-16	0.003	0.003	0.002	0.002	0.024	12,868,490
2022-09-15	0.002	0.003	0.002	0.002	0.024	6,658,060
2022-09-14	0.002	0.002	0.002	0.002	0.023	3,628,210
2022-09-13	0.002	0.002	0.002	0.002	0.022	424,830
2022-09-12	0.002	0.002	0.002	0.002	0.022	1,071,030
2022-09-09	0.002	0.002	0.002	0.002	0.023	2,720,490
2022-09-08	0.002	0.002	0.002	0.002	0.022	525,000
2022-09-07	0.002	0.002	0.002	0.002	0.021	2,104,930
2022-09-06	0.002	0.002	0.002	0.002	0.022	1,306,860
2022-09-05	0.002	0.002	0.002	0.002	0.022	2,525,270
2022-09-02	0.002	0.002	0.002	0.002	0.023	280,920
2022-09-01	0.002	0.002	0.002	0.002	0.022	830,950
2022-08-31	0.002	0.002	0.002	0.002	0.022	3,354,650
2022-08-30	0.002	0.003	0.002	0.002	0.023	12,729,990
2022-08-29	0.002	0.002	0.002	0.002	0.021	805,730
2022-08-26	0.002	0.002	0.002	0.002	0.021	352,540
2022-08-25	0.002	0.002	0.002	0.002	0.021	355,080
2022-08-24	0.002	0.002	0.002	0.002	0.021	619,960
2022-08-23	0.002	0.002	0.002	0.002	0.022	2,455,380
2022-08-22	0.002	0.002	0.002	0.002	0.022	3,452,760
2022-08-19	0.002	0.002	0.002	0.002	0.021	3,151,960
2022-08-18	0.002	0.002	0.002	0.002	0.022	153,150
2022-08-17	0.002	0.002	0.002	0.002	0.022	846,940
2022-08-16	0.002	0.002	0.002	0.002	0.021	2,780,830
2022-08-15	0.002	0.002	0.002	0.002	0.021	1,184,480
2022-08-12	0.002	0.002	0.002	0.002	0.020	4,756,460
2022-08-11	0.002	0.002	0.002	0.002	0.021	2,513,000
2022-08-10	0.002	0.002	0.002	0.002	0.019	838,730
2022-08-09	0.002	0.002	0.002	0.002	0.020	287,500
2022-08-08	0.002	0.002	0.002	0.002	0.021	11,000
2022-08-05	0.002	0.002	0.002	0.002	0.020	2,440,070
2022-08-04	0.002	0.002	0.002	0.002	0.020	1,320,630
2022-08-03	0.002	0.002	0.002	0.002	0.020	1,866,110
2022-08-02	0.002	0.002	0.002	0.002	0.021	486,750

← NewerPage 18 of 22 · 1,284 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.