Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.003	0.003	0.003	0.003	0.029	2,659,850
2022-05-06	0.003	0.003	0.003	0.003	0.029	2,546,930
2022-05-05	0.003	0.003	0.003	0.003	0.030	3,835,030
2022-05-04	0.003	0.003	0.003	0.003	0.031	1,649,790
2022-05-03	0.003	0.003	0.003	0.003	0.031	4,355,590
2022-05-02	0.003	0.003	0.003	0.003	0.031	7,456,430
2022-04-29	0.003	0.004	0.003	0.003	0.031	24,880,390
2022-04-28	0.003	0.004	0.003	0.003	0.034	51,249,390
2022-04-27	0.003	0.003	0.003	0.003	0.029	5,213,130
2022-04-26	0.003	0.003	0.003	0.003	0.031	5,375,600
2022-04-25	0.003	0.003	0.003	0.003	0.030	4,719,050
2022-04-22	0.003	0.003	0.003	0.003	0.030	1,133,840
2022-04-21	0.003	0.003	0.003	0.003	0.031	1,558,980
2022-04-20	0.003	0.003	0.003	0.003	0.031	868,370
2022-04-19	0.003	0.003	0.003	0.003	0.030	3,692,300
2022-04-14	0.003	0.003	0.003	0.003	0.031	1,075,710
2022-04-13	0.003	0.003	0.003	0.003	0.031	667,620
2022-04-12	0.003	0.003	0.003	0.003	0.031	4,976,360
2022-04-11	0.003	0.003	0.003	0.003	0.032	9,691,030
2022-04-08	0.003	0.003	0.003	0.003	0.033	12,073,340
2022-04-07	0.003	0.003	0.003	0.003	0.031	2,475,400
2022-04-06	0.003	0.003	0.003	0.003	0.031	5,074,170
2022-04-05	0.003	0.003	0.003	0.003	0.032	5,981,070
2022-04-04	0.003	0.003	0.003	0.003	0.033	12,889,760
2022-04-01	0.003	0.003	0.003	0.003	0.030	8,921,790
2022-03-31	0.003	0.003	0.003	0.003	0.029	2,158,560
2022-03-30	0.003	0.003	0.003	0.003	0.030	4,221,100
2022-03-29	0.003	0.003	0.003	0.003	0.031	7,660,440
2022-03-28	0.003	0.003	0.003	0.003	0.029	6,593,250
2022-03-25	0.003	0.003	0.003	0.003	0.028	38,701,587
2022-03-24	0.003	0.003	0.003	0.003	0.031	29,173,100
2022-03-23	0.004	0.004	0.003	0.003	0.033	14,616,660
2022-03-22	0.004	0.004	0.003	0.004	0.035	15,278,560
2022-03-21	0.004	0.004	0.003	0.003	0.034	12,555,560
2022-03-18	0.003	0.004	0.003	0.003	0.034	32,268,810
2022-03-17	0.003	0.004	0.003	0.003	0.034	60,811,710
2022-03-16	0.003	0.003	0.003	0.003	0.030	10,608,220
2022-03-15	0.003	0.003	0.003	0.003	0.029	749,570
2022-03-14	0.003	0.003	0.003	0.003	0.029	2,504,460
2022-03-11	0.003	0.003	0.003	0.003	0.029	3,495,570
2022-03-10	0.003	0.003	0.003	0.003	0.028	2,014,550
2022-03-09	0.003	0.003	0.003	0.003	0.029	6,257,090
2022-03-08	0.003	0.003	0.003	0.003	0.028	1,444,820
2022-03-07	0.003	0.003	0.003	0.003	0.028	4,023,480
2022-03-04	0.003	0.003	0.003	0.003	0.027	3,566,220
2022-03-03	0.003	0.003	0.003	0.003	0.029	5,921,020
2022-03-02	0.003	0.003	0.003	0.003	0.032	6,561,770
2022-03-01	0.004	0.004	0.003	0.003	0.034	2,640,970
2022-02-28	0.003	0.004	0.003	0.003	0.034	2,616,000
2022-02-25	0.003	0.004	0.003	0.003	0.034	5,947,520
2022-02-24	0.003	0.003	0.003	0.003	0.032	5,367,550
2022-02-23	0.004	0.004	0.003	0.003	0.034	33,384,990
2022-02-22	0.004	0.004	0.004	0.004	0.043	865,450
2022-02-21	0.005	0.005	0.004	0.004	0.043	200,900
2022-02-18	0.005	0.005	0.004	0.004	0.044	148,670
2022-02-17	0.005	0.005	0.004	0.004	0.044	781,220
2022-02-16	0.005	0.005	0.004	0.005	0.046	1,130,280
2022-02-15	0.004	0.005	0.004	0.005	0.045	1,809,700
2022-02-14	0.005	0.005	0.004	0.004	0.044	1,617,550
2022-02-11	0.005	0.005	0.005	0.005	0.047	786,600

← NewerPage 20 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.