Nyesa Valores Corp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.010	0.010	0.010	0.010	0.010	38,136,370
2024-11-27	0.010	0.010	0.009	0.010	0.010	1,461,320
2024-11-26	0.009	0.010	0.009	0.009	0.009	356,060
2024-11-25	0.009	0.010	0.009	0.009	0.009	4,306,070
2024-11-22	0.009	0.010	0.009	0.010	0.010	1,201,010
2024-11-21	0.010	0.010	0.009	0.009	0.009	11,099,970
2024-11-20	0.009	0.010	0.009	0.009	0.009	25,947,800
2024-11-19	0.010	0.010	0.009	0.010	0.010	8,532,870
2024-11-18	0.010	0.010	0.009	0.010	0.010	478,130
2024-11-15	0.009	0.010	0.009	0.009	0.009	3,499,070
2024-11-14	0.009	0.009	0.009	0.009	0.009	2,725,890
2024-11-13	0.009	0.009	0.009	0.009	0.009	16,933,710
2024-11-12	0.009	0.010	0.009	0.009	0.009	14,610,720
2024-11-11	0.009	0.009	0.009	0.009	0.009	7,077,050
2024-11-08	0.009	0.009	0.009	0.009	0.009	4,634,480
2024-11-07	0.009	0.009	0.009	0.009	0.009	11,453,360
2024-11-06	0.009	0.009	0.009	0.009	0.009	14,153,170
2024-11-05	0.009	0.010	0.009	0.009	0.009	62,218,550
2024-11-04	0.009	0.009	0.009	0.009	0.009	4,791,210
2024-11-01	0.009	0.009	0.009	0.009	0.009	4,343,460
2024-10-31	0.009	0.009	0.009	0.009	0.009	6,262,160
2024-10-30	0.009	0.009	0.009	0.009	0.009	4,290,640
2024-10-29	0.009	0.009	0.009	0.009	0.009	13,461,110
2024-10-28	0.009	0.009	0.009	0.009	0.009	7,587,080
2024-10-25	0.009	0.009	0.009	0.009	0.009	25,719,780
2024-10-24	0.009	0.010	0.009	0.009	0.009	43,743,140
2024-10-23	0.009	0.010	0.009	0.010	0.010	16,936,190
2024-10-22	0.009	0.010	0.009	0.009	0.009	20,307,790
2024-10-21	0.009	0.010	0.009	0.009	0.009	35,082,140
2024-10-18	0.010	0.011	0.009	0.010	0.010	107,139,870
2024-10-17	0.010	0.010	0.009	0.010	0.010	52,620,070
2024-10-16	0.009	0.010	0.009	0.010	0.010	58,078,850
2024-10-15	0.009	0.009	0.008	0.009	0.009	21,975,580
2024-10-14	0.009	0.009	0.009	0.009	0.009	8,664,940
2024-10-11	0.009	0.009	0.008	0.008	0.008	14,568,090
2024-10-10	0.009	0.010	0.008	0.009	0.009	38,573,200
2024-10-09	0.009	0.010	0.009	0.009	0.009	36,174,880
2024-10-08	0.008	0.010	0.008	0.009	0.009	111,240,620
2024-10-07	0.008	0.008	0.007	0.008	0.008	79,886,680
2024-10-04	0.008	0.009	0.008	0.008	0.008	21,389,140
2024-10-03	0.009	0.009	0.008	0.008	0.008	5,019,850
2024-10-02	0.009	0.009	0.009	0.009	0.009	16,776,950
2024-10-01	0.009	0.010	0.009	0.009	0.009	16,456,910
2024-09-30	0.010	0.010	0.009	0.009	0.009	64,674,490
2024-09-27	0.010	0.010	0.010	0.010	0.010	45,178,680
2024-09-26	0.011	0.011	0.010	0.010	0.010	214,050,350
2024-09-25	0.009	0.011	0.009	0.010	0.010	281,450,420
2024-09-24	0.008	0.009	0.008	0.008	0.008	32,441,390
2024-09-23	0.008	0.008	0.008	0.008	0.008	10,456,700
2024-09-20	0.009	0.009	0.008	0.008	0.008	60,670,570
2024-09-19	0.008	0.009	0.008	0.009	0.009	116,009,560
2024-09-18	0.007	0.008	0.007	0.008	0.008	76,109,640
2024-09-17	0.006	0.007	0.006	0.007	0.007	12,512,330
2024-09-16	0.006	0.006	0.006	0.006	0.006	1,280,290
2024-09-13	0.006	0.006	0.006	0.006	0.006	3,657,700
2024-09-12	0.006	0.006	0.006	0.006	0.006	8,170,370
2024-09-11	0.006	0.007	0.006	0.006	0.006	18,996,770
2024-09-10	0.007	0.007	0.006	0.006	0.006	10,920,600
2024-09-09	0.006	0.007	0.006	0.007	0.007	22,183,450
2024-09-06	0.007	0.007	0.006	0.007	0.007	14,242,040

← NewerPage 9 of 22 · 1,282 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.