Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.005	0.005	0.005	0.005	0.047	1,795,560
2022-02-09	0.005	0.005	0.005	0.005	0.047	732,490
2022-02-08	0.005	0.005	0.005	0.005	0.048	500,060
2022-02-07	0.005	0.005	0.005	0.005	0.049	774,530
2022-02-04	0.005	0.005	0.005	0.005	0.048	746,110
2022-02-03	0.005	0.005	0.005	0.005	0.049	2,202,930
2022-02-02	0.005	0.005	0.005	0.005	0.048	3,462,640
2022-02-01	0.005	0.005	0.004	0.005	0.045	1,312,530
2022-01-31	0.005	0.005	0.005	0.005	0.046	233,080
2022-01-28	0.005	0.005	0.005	0.005	0.046	316,150
2022-01-27	0.005	0.005	0.005	0.005	0.046	344,420
2022-01-26	0.005	0.005	0.004	0.005	0.045	1,616,630
2022-01-25	0.005	0.005	0.004	0.004	0.044	334,210
2022-01-24	0.005	0.005	0.004	0.005	0.045	908,690
2022-01-21	0.005	0.005	0.005	0.005	0.047	634,120
2022-01-20	0.005	0.005	0.005	0.005	0.049	1,014,200
2022-01-19	0.005	0.005	0.005	0.005	0.049	1,322,800
2022-01-18	0.005	0.005	0.005	0.005	0.050	246,220
2022-01-17	0.005	0.005	0.005	0.005	0.050	1,070,290
2022-01-14	0.005	0.005	0.005	0.005	0.050	1,024,680
2022-01-13	0.005	0.005	0.005	0.005	0.051	1,492,660
2022-01-12	0.005	0.005	0.005	0.005	0.052	2,156,530
2022-01-11	0.005	0.006	0.005	0.005	0.053	3,692,840
2022-01-10	0.005	0.006	0.005	0.005	0.054	5,329,960
2022-01-07	0.005	0.005	0.005	0.005	0.051	1,613,230
2022-01-06	0.005	0.005	0.005	0.005	0.050	1,909,470
2022-01-05	0.005	0.005	0.005	0.005	0.053	4,240,570
2022-01-04	0.005	0.005	0.005	0.005	0.049	3,279,740
2022-01-03	0.005	0.005	0.004	0.005	0.045	1,489,120
2021-12-30	0.005	0.005	0.004	0.004	0.044	4,062,070
2021-12-29	0.005	0.005	0.005	0.005	0.047	1,310,840
2021-12-28	0.005	0.005	0.004	0.005	0.046	597,870
2021-12-27	0.005	0.005	0.004	0.004	0.044	2,147,320
2021-12-23	0.004	0.005	0.004	0.005	0.045	3,536,170
2021-12-22	0.004	0.004	0.004	0.004	0.044	1,968,200
2021-12-21	0.004	0.004	0.004	0.004	0.042	106,020
2021-12-20	0.004	0.004	0.004	0.004	0.041	1,089,250
2021-12-17	0.004	0.004	0.004	0.004	0.040	1,614,640
2021-12-16	0.004	0.005	0.004	0.004	0.041	1,878,880
2021-12-15	0.004	0.004	0.004	0.004	0.041	1,429,540
2021-12-14	0.004	0.004	0.004	0.004	0.041	1,183,150
2021-12-13	0.004	0.004	0.004	0.004	0.041	1,847,540
2021-12-10	0.004	0.004	0.004	0.004	0.043	1,239,210
2021-12-09	0.004	0.005	0.004	0.004	0.044	1,317,430
2021-12-08	0.005	0.005	0.004	0.005	0.045	439,610
2021-12-07	0.004	0.005	0.004	0.005	0.045	1,084,980
2021-12-06	0.004	0.005	0.004	0.005	0.045	1,019,920
2021-12-03	0.005	0.005	0.004	0.004	0.041	2,269,420
2021-12-02	0.005	0.005	0.004	0.005	0.046	1,371,460
2021-12-01	0.005	0.005	0.004	0.005	0.046	717,050
2021-11-30	0.005	0.005	0.004	0.004	0.044	838,670
2021-11-29	0.004	0.005	0.004	0.005	0.046	813,910
2021-11-26	0.005	0.005	0.005	0.005	0.045	2,389,730
2021-11-25	0.005	0.005	0.005	0.005	0.047	1,155,910
2021-11-24	0.005	0.005	0.005	0.005	0.049	804,450
2021-11-23	0.005	0.005	0.005	0.005	0.047	2,522,020
2021-11-22	0.005	0.005	0.005	0.005	0.048	3,277,800
2021-11-19	0.006	0.006	0.005	0.005	0.052	3,659,780
2021-11-18	0.006	0.006	0.006	0.006	0.056	209,080
2021-11-17	0.006	0.006	0.005	0.006	0.056	6,894,750

← NewerPage 21 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.