Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.009	0.009	0.009	0.009	0.009	1,739,420
2025-08-14	0.009	0.009	0.009	0.009	0.009	2,800,180
2025-08-13	0.009	0.009	0.009	0.009	0.009	9,094,810
2025-08-12	0.009	0.009	0.008	0.009	0.009	11,153,160
2025-08-11	0.009	0.009	0.008	0.009	0.009	12,722,670
2025-08-08	0.009	0.009	0.008	0.009	0.009	14,344,600
2025-08-07	0.009	0.009	0.008	0.008	0.008	33,350,150
2025-08-06	0.009	0.009	0.009	0.009	0.009	11,216,500
2025-08-05	0.009	0.009	0.009	0.009	0.009	11,394,970
2025-08-04	0.009	0.009	0.009	0.009	0.009	8,255,940
2025-08-01	0.009	0.009	0.009	0.009	0.009	3,641,980
2025-07-31	0.009	0.009	0.009	0.009	0.009	39,446,570
2025-07-30	0.010	0.010	0.009	0.009	0.009	22,018,320
2025-07-29	0.009	0.010	0.009	0.009	0.009	15,972,170
2025-07-28	0.009	0.010	0.009	0.009	0.009	38,298,720
2025-07-25	0.010	0.010	0.009	0.009	0.009	68,408,860
2025-07-24	0.010	0.011	0.009	0.010	0.010	124,485,080
2025-07-23	0.008	0.011	0.008	0.010	0.010	165,739,700
2025-07-22	0.008	0.008	0.008	0.008	0.008	38,541,390
2025-07-21	0.009	0.009	0.008	0.008	0.008	26,282,030
2025-07-18	0.009	0.009	0.009	0.009	0.009	21,526,330
2025-07-17	0.009	0.009	0.008	0.009	0.009	88,674,880
2025-07-16	0.009	0.010	0.009	0.009	0.009	18,687,900
2025-07-15	0.010	0.010	0.009	0.009	0.009	23,569,190
2025-07-14	0.010	0.011	0.009	0.009	0.009	86,563,030
2025-07-11	0.010	0.010	0.010	0.010	0.010	19,311,820
2025-07-10	0.010	0.010	0.010	0.010	0.010	21,626,950
2025-07-09	0.009	0.010	0.009	0.010	0.010	83,394,960
2025-07-08	0.010	0.010	0.009	0.009	0.009	106,673,130
2025-07-07	0.010	0.011	0.010	0.010	0.010	63,331,620
2025-07-04	0.011	0.011	0.010	0.011	0.011	22,457,120
2025-07-03	0.011	0.011	0.010	0.011	0.011	54,922,620
2025-07-02	0.011	0.011	0.010	0.011	0.011	72,540,450
2025-07-01	0.011	0.011	0.010	0.011	0.011	45,165,590
2025-06-30	0.011	0.012	0.010	0.010	0.010	124,644,680
2025-06-27	0.012	0.012	0.011	0.011	0.011	72,023,400
2025-06-26	0.012	0.013	0.011	0.012	0.012	89,232,630
2025-06-25	0.012	0.013	0.012	0.012	0.012	41,100,010
2025-06-24	0.012	0.012	0.012	0.012	0.012	61,016,420
2025-06-23	0.012	0.014	0.011	0.012	0.012	184,249,060
2025-06-20	0.013	0.014	0.011	0.012	0.012	171,890,870
2025-06-19	0.014	0.015	0.013	0.013	0.013	78,031,240
2025-06-18	0.014	0.014	0.012	0.014	0.014	128,676,810
2025-06-17	0.016	0.017	0.013	0.014	0.014	224,181,400
2025-06-16	0.017	0.018	0.015	0.016	0.016	243,404,830
2025-06-13	0.017	0.019	0.016	0.017	0.017	298,653,820
2025-06-12	0.016	0.018	0.015	0.017	0.017	299,670,190
2025-06-11	0.012	0.016	0.011	0.016	0.016	331,426,460
2025-06-10	0.010	0.012	0.010	0.012	0.012	121,742,770
2025-06-09	0.011	0.011	0.010	0.010	0.010	72,027,400
2025-06-06	0.012	0.012	0.011	0.011	0.011	41,465,310
2025-06-05	0.012	0.013	0.011	0.012	0.012	35,607,080
2025-06-04	0.012	0.012	0.011	0.012	0.012	74,874,250
2025-06-03	0.013	0.013	0.011	0.011	0.011	221,725,690
2025-06-02	0.016	0.016	0.013	0.013	0.013	134,241,600
2025-05-30	0.017	0.017	0.015	0.015	0.015	72,976,900
2025-05-29	0.018	0.019	0.017	0.017	0.017	127,409,750
2025-05-28	0.017	0.018	0.016	0.018	0.018	64,481,090
2025-05-27	0.016	0.018	0.016	0.016	0.016	73,952,890
2025-05-26	0.012	0.017	0.012	0.016	0.016	135,927,060

← NewerPage 6 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.