Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.002	0.002	0.002	0.002	0.021	787,510
2022-07-29	0.002	0.002	0.002	0.002	0.021	211,750
2022-07-28	0.002	0.002	0.002	0.002	0.021	486,300
2022-07-27	0.002	0.002	0.002	0.002	0.020	3,378,570
2022-07-26	0.002	0.002	0.002	0.002	0.020	2,881,450
2022-07-25	0.002	0.002	0.002	0.002	0.021	1,120,220
2022-07-22	0.002	0.002	0.002	0.002	0.022	7,068,700
2022-07-21	0.002	0.002	0.002	0.002	0.023	16,589,880
2022-07-20	0.002	0.002	0.002	0.002	0.019	3,440,580
2022-07-19	0.002	0.002	0.002	0.002	0.019	1,038,540
2022-07-18	0.002	0.002	0.002	0.002	0.019	6,085,500
2022-07-15	0.002	0.002	0.002	0.002	0.019	2,180,080
2022-07-14	0.002	0.002	0.002	0.002	0.019	1,889,230
2022-07-13	0.002	0.002	0.002	0.002	0.020	772,710
2022-07-12	0.002	0.002	0.002	0.002	0.020	2,374,590
2022-07-11	0.002	0.002	0.002	0.002	0.020	458,680
2022-07-08	0.002	0.002	0.002	0.002	0.020	3,607,170
2022-07-07	0.002	0.002	0.002	0.002	0.020	702,390
2022-07-06	0.002	0.002	0.002	0.002	0.022	3,758,710
2022-07-05	0.002	0.002	0.002	0.002	0.021	7,725,520
2022-07-04	0.003	0.003	0.002	0.002	0.022	24,700,190
2022-07-01	0.003	0.003	0.003	0.003	0.026	3,411,780
2022-06-30	0.003	0.003	0.003	0.003	0.027	1,576,880
2022-06-29	0.003	0.003	0.003	0.003	0.028	2,400,270
2022-06-28	0.003	0.003	0.003	0.003	0.027	1,205,970
2022-06-27	0.003	0.003	0.003	0.003	0.026	1,156,300
2022-06-24	0.003	0.003	0.003	0.003	0.026	1,169,750
2022-06-23	0.003	0.003	0.003	0.003	0.027	3,514,120
2022-06-22	0.003	0.003	0.003	0.003	0.027	3,637,510
2022-06-21	0.003	0.003	0.003	0.003	0.028	7,771,050
2022-06-20	0.003	0.003	0.003	0.003	0.028	1,444,080
2022-06-17	0.003	0.003	0.003	0.003	0.026	2,583,740
2022-06-16	0.003	0.003	0.003	0.003	0.025	2,297,490
2022-06-15	0.003	0.003	0.003	0.003	0.027	642,070
2022-06-14	0.003	0.003	0.003	0.003	0.028	617,570
2022-06-13	0.003	0.003	0.003	0.003	0.027	3,622,250
2022-06-10	0.003	0.003	0.003	0.003	0.026	2,720,500
2022-06-09	0.003	0.003	0.003	0.003	0.026	6,139,620
2022-06-08	0.003	0.003	0.003	0.003	0.028	5,572,900
2022-06-07	0.003	0.003	0.003	0.003	0.029	3,343,310
2022-06-06	0.003	0.003	0.003	0.003	0.029	2,437,020
2022-06-03	0.003	0.003	0.003	0.003	0.029	1,483,830
2022-06-02	0.003	0.003	0.003	0.003	0.029	439,600
2022-06-01	0.003	0.003	0.003	0.003	0.030	4,172,800
2022-05-31	0.003	0.003	0.003	0.003	0.029	2,739,990
2022-05-30	0.003	0.003	0.003	0.003	0.030	4,314,300
2022-05-27	0.003	0.003	0.003	0.003	0.031	1,087,390
2022-05-26	0.003	0.003	0.003	0.003	0.030	1,851,510
2022-05-25	0.003	0.003	0.003	0.003	0.031	3,701,250
2022-05-24	0.003	0.003	0.003	0.003	0.030	9,768,090
2022-05-23	0.003	0.003	0.003	0.003	0.030	216,610
2022-05-20	0.003	0.003	0.003	0.003	0.030	1,840,220
2022-05-19	0.003	0.003	0.003	0.003	0.029	560,210
2022-05-18	0.003	0.003	0.003	0.003	0.029	3,308,420
2022-05-17	0.003	0.003	0.003	0.003	0.029	649,610
2022-05-16	0.003	0.003	0.003	0.003	0.028	1,909,390
2022-05-13	0.003	0.003	0.003	0.003	0.028	2,934,780
2022-05-12	0.003	0.003	0.003	0.003	0.028	2,003,620
2022-05-11	0.003	0.003	0.003	0.003	0.029	2,979,640
2022-05-10	0.003	0.003	0.003	0.003	0.028	3,069,980

← NewerPage 19 of 22 · 1,279 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.