Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.017	0.017	0.012	0.012	0.012	104,182,240
2025-05-22	0.016	0.018	0.015	0.016	0.016	49,495,860
2025-05-21	0.017	0.019	0.016	0.016	0.016	66,482,620
2025-05-20	0.022	0.022	0.017	0.017	0.017	147,370,280
2025-05-19	0.021	0.024	0.019	0.021	0.021	401,674,290
2025-05-16	0.017	0.020	0.016	0.020	0.020	317,782,700
2025-05-15	0.014	0.020	0.012	0.018	0.018	542,071,510
2025-05-14	0.008	0.015	0.008	0.015	0.015	380,300,510
2025-05-13	0.008	0.008	0.007	0.008	0.008	64,404,300
2025-05-12	0.008	0.008	0.007	0.007	0.007	87,127,160
2025-05-09	0.007	0.008	0.007	0.008	0.008	92,795,200
2025-05-08	0.007	0.008	0.006	0.007	0.007	87,738,960
2025-05-07	0.006	0.007	0.006	0.007	0.007	56,033,130
2025-05-06	0.007	0.007	0.006	0.006	0.006	10,267,300
2025-05-05	0.006	0.007	0.006	0.007	0.007	16,615,220
2025-05-02	0.006	0.006	0.006	0.006	0.006	5,320,420
2025-04-30	0.006	0.007	0.006	0.006	0.006	77,038,180
2025-04-29	0.006	0.007	0.006	0.006	0.006	168,870,860
2025-04-28	0.006	0.006	0.006	0.006	0.006	6,463,520
2025-04-25	0.006	0.006	0.006	0.006	0.006	8,168,640
2025-04-24	0.006	0.006	0.006	0.006	0.006	6,879,300
2025-04-23	0.006	0.006	0.006	0.006	0.006	12,722,220
2025-04-22	0.006	0.006	0.006	0.006	0.006	2,113,620
2025-04-17	0.006	0.006	0.006	0.006	0.006	702,500
2025-04-16	0.006	0.006	0.006	0.006	0.006	8,769,820
2025-04-15	0.006	0.006	0.006	0.006	0.006	8,636,400
2025-04-14	0.006	0.006	0.006	0.006	0.006	2,591,170
2025-04-11	0.006	0.006	0.006	0.006	0.006	931,250
2025-04-10	0.006	0.006	0.006	0.006	0.006	6,689,110
2025-04-09	0.006	0.006	0.005	0.006	0.006	3,102,500
2025-04-08	0.006	0.006	0.006	0.006	0.006	8,651,820
2025-04-07	0.006	0.006	0.005	0.006	0.006	18,590,930
2025-04-04	0.006	0.006	0.006	0.006	0.006	7,968,010
2025-04-03	0.006	0.006	0.006	0.006	0.006	11,644,930
2025-04-02	0.006	0.006	0.006	0.006	0.006	3,967,540
2025-04-01	0.006	0.006	0.006	0.006	0.006	9,957,410
2025-03-31	0.006	0.006	0.006	0.006	0.006	15,616,500
2025-03-28	0.006	0.006	0.006	0.006	0.006	2,734,120
2025-03-27	0.006	0.006	0.006	0.006	0.006	2,674,000
2025-03-26	0.006	0.006	0.006	0.006	0.006	1,245,150
2025-03-25	0.006	0.006	0.006	0.006	0.006	28,891,360
2025-03-24	0.006	0.006	0.006	0.006	0.006	46,070,840
2025-03-21	0.006	0.006	0.006	0.006	0.006	1,205,500
2025-03-20	0.006	0.006	0.006	0.006	0.006	45,288,710
2025-03-19	0.006	0.006	0.006	0.006	0.006	13,705,010
2025-03-18	0.006	0.006	0.006	0.006	0.006	31,580,960
2025-03-17	0.006	0.006	0.006	0.006	0.006	18,336,180
2025-03-14	0.006	0.006	0.006	0.006	0.006	11,656,790
2025-03-13	0.006	0.006	0.006	0.006	0.006	7,108,030
2025-03-12	0.006	0.006	0.006	0.006	0.006	2,863,010
2025-03-11	0.006	0.006	0.006	0.006	0.006	13,802,510
2025-03-10	0.006	0.007	0.006	0.006	0.006	50,918,180
2025-03-07	0.006	0.006	0.006	0.006	0.006	14,498,480
2025-03-06	0.006	0.007	0.006	0.006	0.006	32,751,470
2025-03-05	0.007	0.007	0.006	0.006	0.006	40,987,970
2025-03-04	0.007	0.007	0.006	0.007	0.007	92,138,760
2025-03-03	0.006	0.007	0.006	0.007	0.007	162,038,390
2025-02-28	0.006	0.006	0.005	0.006	0.006	9,416,110
2025-02-27	0.005	0.006	0.005	0.006	0.006	4,613,800
2025-02-26	0.006	0.006	0.005	0.006	0.006	8,674,510

← NewerPage 7 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.