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