Nyesa Valores Corporación, S.A. (0MSE.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 01:37PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 25 |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 300 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 90 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 417 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 2,719 |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 2,894 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 150 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 60 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 756 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 232 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 27 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 448 |
| Feb 28, 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 172 |
| Feb 27, 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 2,115 |
| Feb 26, 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 5,516 |
| Feb 23, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 13,000 |
| Feb 22, 2024 | 0.0066 | 0.0066 | 0.0060 | 0.0060 | 0.0060 | 4,576 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,667 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 250 |
| Feb 14, 2024 | 0.0052 | 0.0052 | 0.0048 | 0.0048 | 0.0048 | 1,493 |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,169 |
| Feb 09, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 26,788 |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 14,981 |
| Feb 06, 2024 | 0.0048 | 0.0052 | 0.0048 | 0.0052 | 0.0052 | 11,978 |
| Feb 05, 2024 | 0.0050 | 0.0052 | 0.0050 | 0.0050 | 0.0050 | 2,287 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 5,516 |
| Jan 31, 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 539 |
| Jan 30, 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 1,959 |
| Jan 29, 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 185 |
| Jan 26, 2024 | 0.0052 | 0.0054 | 0.0052 | 0.0054 | 0.0054 | 84,500 |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 0.0054 | 0.0054 | 0.0052 | 0.0052 | 0.0052 | 4,254 |
| Jan 19, 2024 | 0.0052 | 0.0054 | 0.0052 | 0.0054 | 0.0054 | 15,948 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 388 |
| Jan 16, 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 3,448 |
| Jan 15, 2024 | 0.0058 | 0.0058 | 0.0056 | 0.0058 | 0.0058 | 33,962 |
| Jan 12, 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 110 |
| Jan 11, 2024 | 0.0058 | 0.0060 | 0.0056 | 0.0060 | 0.0060 | 13,976 |
| Jan 10, 2024 | 0.0058 | 0.0058 | 0.0056 | 0.0056 | 0.0056 | 3,924 |
| Jan 09, 2024 | 0.0058 | 0.0058 | 0.0056 | 0.0056 | 0.0056 | 7,938 |
| Jan 08, 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 1,155 |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 0.0052 | 0.0056 | 0.0052 | 0.0056 | 0.0056 | 54,847 |
| Jan 03, 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 8,473 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 50 |
| Dec 28, 2023 | 0.0050 | 0.0050 | 0.0048 | 0.0048 | 0.0048 | 37,365 |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 18,200 |
| Dec 21, 2023 | 0.0052 | 0.0054 | 0.0050 | 0.0053 | 0.0053 | 60,565 |
| Dec 20, 2023 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 598 |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 5,000 |
| Dec 15, 2023 | 0.0046 | 0.0048 | 0.0046 | 0.0048 | 0.0048 | 4,255 |
| Dec 14, 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 114,400 |
| Dec 13, 2023 | 0.0046 | 0.0048 | 0.0046 | 0.0048 | 0.0048 | 20,215 |
| Dec 12, 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 60 |
| Dec 11, 2023 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 4,167 |
| Dec 08, 2023 | 0.0048 | 0.0048 | 0.0046 | 0.0046 | 0.0046 | 416 |
| Dec 07, 2023 | 0.0048 | 0.0048 | 0.0046 | 0.0046 | 0.0046 | 10,833 |
| Dec 06, 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 4,167 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.