Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.006	0.006	0.006	0.006	0.006	4,678,000
2025-02-24	0.006	0.006	0.006	0.006	0.006	7,989,250
2025-02-21	0.005	0.006	0.005	0.006	0.006	4,642,750
2025-02-20	0.006	0.006	0.005	0.006	0.006	6,681,230
2025-02-19	0.006	0.006	0.006	0.006	0.006	3,882,780
2025-02-18	0.006	0.006	0.006	0.006	0.006	12,359,800
2025-02-17	0.006	0.006	0.006	0.006	0.006	13,927,720
2025-02-14	0.006	0.006	0.006	0.006	0.006	19,422,090
2025-02-13	0.006	0.006	0.005	0.006	0.006	5,190,280
2025-02-12	0.005	0.006	0.005	0.006	0.006	2,822,590
2025-02-11	0.006	0.006	0.005	0.006	0.006	6,717,100
2025-02-10	0.006	0.006	0.006	0.006	0.006	2,260,050
2025-02-07	0.006	0.006	0.005	0.006	0.006	2,918,000
2025-02-06	0.006	0.006	0.006	0.006	0.006	616,900
2025-02-05	0.006	0.006	0.006	0.006	0.006	2,215,900
2025-02-04	0.006	0.006	0.006	0.006	0.006	6,139,300
2025-02-03	0.006	0.006	0.006	0.006	0.006	1,335,140
2025-01-31	0.006	0.006	0.005	0.006	0.006	31,116,490
2025-01-30	0.006	0.006	0.006	0.006	0.006	8,987,220
2025-01-29	0.006	0.006	0.006	0.006	0.006	22,288,270
2025-01-28	0.006	0.006	0.006	0.006	0.006	9,421,290
2025-01-27	0.006	0.006	0.006	0.006	0.006	8,605,220
2025-01-24	0.006	0.006	0.006	0.006	0.006	12,154,310
2025-01-23	0.006	0.006	0.006	0.006	0.006	8,592,600
2025-01-22	0.006	0.006	0.006	0.006	0.006	22,702,940
2025-01-21	0.006	0.006	0.006	0.006	0.006	5,664,930
2025-01-20	0.006	0.006	0.006	0.006	0.006	10,609,480
2025-01-17	0.006	0.007	0.006	0.007	0.007	5,766,360
2025-01-16	0.006	0.006	0.006	0.006	0.006	18,951,910
2025-01-15	0.006	0.007	0.006	0.006	0.006	4,998,400
2025-01-14	0.007	0.007	0.006	0.006	0.006	2,620,980
2025-01-13	0.006	0.007	0.006	0.006	0.006	726,270
2025-01-10	0.007	0.007	0.006	0.006	0.006	3,115,510
2025-01-09	0.007	0.007	0.006	0.007	0.007	1,301,000
2025-01-08	0.007	0.007	0.006	0.007	0.007	8,697,760
2025-01-07	0.007	0.007	0.006	0.007	0.007	10,541,700
2025-01-06	0.006	0.007	0.006	0.007	0.007	13,400,180
2025-01-03	0.007	0.007	0.006	0.006	0.006	12,613,120
2025-01-02	0.006	0.007	0.006	0.007	0.007	50,598,070
2024-12-31	0.006	0.006	0.006	0.006	0.006	13,407,210
2024-12-30	0.006	0.006	0.006	0.006	0.006	30,675,910
2024-12-27	0.007	0.007	0.006	0.006	0.006	29,437,680
2024-12-24	0.007	0.007	0.006	0.007	0.007	41,478,800
2024-12-23	0.007	0.007	0.007	0.007	0.007	21,752,840
2024-12-20	0.007	0.007	0.007	0.007	0.007	17,589,450
2024-12-19	0.007	0.007	0.007	0.007	0.007	24,098,200
2024-12-18	0.007	0.008	0.006	0.007	0.007	106,143,840
2024-12-17	0.010	0.010	0.006	0.007	0.007	197,530,820
2024-12-16	0.010	0.010	0.009	0.010	0.010	65,355,050
2024-12-13	0.011	0.011	0.010	0.010	0.010	15,528,800
2024-12-12	0.010	0.011	0.010	0.011	0.011	34,297,230
2024-12-11	0.010	0.010	0.010	0.010	0.010	2,985,400
2024-12-10	0.010	0.010	0.010	0.010	0.010	5,069,450
2024-12-09	0.010	0.010	0.010	0.010	0.010	1,025,960
2024-12-06	0.010	0.010	0.010	0.010	0.010	4,483,730
2024-12-05	0.010	0.010	0.010	0.010	0.010	8,320,200
2024-12-04	0.010	0.010	0.010	0.010	0.010	8,741,570
2024-12-03	0.010	0.010	0.010	0.010	0.010	23,496,870
2024-12-02	0.010	0.010	0.010	0.010	0.010	19,487,230
2024-11-29	0.010	0.010	0.010	0.010	0.010	8,137,500

← NewerPage 8 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.