|
 NOVABASE SGPS - [Ticker: NBA.LS] |     | | Last Trade | 2.41 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.01 (+1.00%) | Open | 2.35 | | High | 2.41 | Low | 2.35 | | Volume | 1,050 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.92 x 250,000 - 2.02 x 40,000 | | Former Close | 2.40 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NBA.LS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-24 | 400 | 5.14 | 5.20 | 5.13 | 5.15 | 00:00:00 | | 2004-08-25 | 5,400 | 5.15 | 5.20 | 5.13 | 5.19 | 00:00:00 | | 2004-08-26 | 8,200 | 5.22 | 5.25 | 5.19 | 5.25 | 00:00:00 | | 2004-08-27 | 8,200 | 5.19 | 5.34 | 5.19 | 5.34 | 00:00:00 | | 2004-08-30 | 4,100 | 5.35 | 5.38 | 5.31 | 5.38 | 00:00:00 | | 2004-08-31 | 5,300 | 5.38 | 5.45 | 5.38 | 5.45 | 00:00:00 | | 2004-09-01 | 13,900 | 5.46 | 5.60 | 5.46 | 5.50 | 00:00:00 | | 2004-09-02 | 3,800 | 5.55 | 5.55 | 5.47 | 5.47 | 00:00:00 | | 2004-09-03 | 3,600 | 5.50 | 5.50 | 5.37 | 5.50 | 00:00:00 | | 2004-09-06 | 7,900 | 5.41 | 5.50 | 5.40 | 5.50 | 00:00:00 | | 2004-09-07 | 15,500 | 5.50 | 5.52 | 5.49 | 5.50 | 00:00:00 | | 2004-09-08 | 4,200 | 5.50 | 5.50 | 5.49 | 5.49 | 00:00:00 | | 2004-09-09 | 6,800 | 5.50 | 5.55 | 5.49 | 5.55 | 00:00:00 | | 2004-09-10 | 3,500 | 5.51 | 5.60 | 5.51 | 5.60 | 00:00:00 | | 2004-09-13 | 3,900 | 5.64 | 5.66 | 5.60 | 5.66 | 00:00:00 | | 2004-09-14 | 29,400 | 5.66 | 5.74 | 5.66 | 5.70 | 00:00:00 | | 2004-09-15 | 28,400 | 5.71 | 5.71 | 5.69 | 5.70 | 00:00:00 | | 2004-09-16 | 11,600 | 5.70 | 5.70 | 5.60 | 5.62 | 00:00:00 | | 2004-09-17 | 14,600 | 5.60 | 5.60 | 5.55 | 5.60 | 00:00:00 | | 2004-09-20 | 900 | 5.60 | 5.61 | 5.60 | 5.61 | 00:00:00 | | 2004-09-21 | 4,600 | 5.61 | 5.61 | 5.61 | 5.61 | 00:00:00 | | 2004-09-22 | 4,300 | 5.62 | 5.69 | 5.62 | 5.64 | 00:00:00 | | 2004-09-23 | 7,000 | 5.64 | 5.64 | 5.64 | 5.64 | 00:00:00 | | 2004-09-24 | 900 | 5.63 | 5.65 | 5.62 | 5.65 | 00:00:00 | | 2004-09-27 | 5,900 | 5.69 | 5.69 | 5.60 | 5.69 | 00:00:00 | | 2004-09-28 | 13,300 | 5.70 | 5.70 | 5.53 | 5.68 | 00:00:00 | | 2004-09-29 | 13,400 | 5.68 | 5.68 | 5.62 | 5.67 | 00:00:00 | | 2004-09-30 | 10,200 | 5.65 | 5.70 | 5.61 | 5.70 | 00:00:00 | | 2004-10-01 | 11,800 | 5.68 | 5.71 | 5.68 | 5.70 | 00:00:00 | | 2004-10-04 | 13,400 | 5.68 | 5.75 | 5.68 | 5.75 | 00:00:00 | | 2004-10-05 | 13,600 | 5.75 | 5.80 | 5.75 | 5.80 | 00:00:00 | | 2004-10-06 | 14,900 | 5.80 | 5.81 | 5.80 | 5.80 | 00:00:00 | | 2004-10-07 | 13,700 | 5.70 | 5.82 | 5.70 | 5.73 | 00:00:00 | | 2004-10-08 | 11,900 | 5.73 | 5.78 | 5.73 | 5.78 | 00:00:00 | | 2004-10-11 | 8,100 | 5.78 | 5.78 | 5.69 | 5.78 | 00:00:00 | | 2004-10-12 | 10,000 | 5.69 | 5.78 | 5.69 | 5.70 | 00:00:00 | | 2004-10-13 | 14,800 | 5.70 | 5.77 | 5.69 | 5.77 | 00:00:00 | | 2004-10-14 | 9,200 | 5.75 | 5.80 | 5.73 | 5.80 | 00:00:00 | | 2004-10-15 | 11,900 | 5.79 | 5.79 | 5.70 | 5.70 | 00:00:00 | | 2004-10-18 | 10,500 | 5.70 | 5.75 | 5.68 | 5.72 | 00:00:00 | | 2004-10-19 | 7,800 | 5.75 | 5.77 | 5.72 | 5.72 | 00:00:00 | | 2004-10-20 | 12,500 | 5.77 | 5.77 | 5.65 | 5.70 | 00:00:00 | | 2004-10-21 | 29,400 | 5.74 | 5.74 | 5.65 | 5.70 | 00:00:00 | | 2004-10-22 | 11,200 | 5.75 | 5.75 | 5.67 | 5.74 | 00:00:00 | | 2004-10-25 | 1,300 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2004-10-26 | 2,600 | 5.68 | 5.68 | 5.68 | 5.68 | 00:00:00 | | 2004-10-27 | 5,400 | 5.70 | 5.70 | 5.68 | 5.68 | 00:00:00 | | 2004-10-28 | 13,700 | 5.68 | 5.74 | 5.68 | 5.70 | 00:00:00 | | 2004-10-29 | 12,600 | 5.70 | 5.74 | 5.65 | 5.74 | 00:00:00 | | 2004-11-01 | 6,200 | 5.77 | 5.89 | 5.77 | 5.89 | 00:00:00 | | 2004-11-02 | 22,500 | 5.83 | 5.99 | 5.80 | 5.99 | 00:00:00 | | 2004-11-03 | 28,200 | 5.99 | 6.05 | 5.91 | 6.05 | 00:00:00 | | 2004-11-04 | 19,400 | 6.05 | 6.12 | 6.03 | 6.12 | 00:00:00 | | 2004-11-05 | 33,400 | 6.12 | 6.29 | 6.12 | 6.29 | 00:00:00 | | 2004-11-08 | 53,200 | 6.30 | 6.33 | 6.23 | 6.30 | 00:00:00 | | 2004-11-09 | 30,700 | 6.32 | 6.32 | 6.29 | 6.29 | 00:00:00 | | 2004-11-10 | 18,400 | 6.29 | 6.29 | 6.26 | 6.26 | 00:00:00 | | 2004-11-11 | 35,100 | 6.26 | 6.26 | 6.20 | 6.23 | 00:00:00 | | 2004-11-12 | 12,000 | 6.19 | 6.23 | 6.18 | 6.18 | 00:00:00 | | 2004-11-15 | 17,600 | 6.02 | 6.14 | 6.02 | 6.13 | 00:00:00 | | 2004-11-16 | 16,400 | 6.10 | 6.16 | 6.10 | 6.16 | 00:00:00 | | 2004-11-17 | 73,600 | 6.13 | 6.16 | 5.90 | 6.12 | 00:00:00 | | 2004-11-18 | 28,600 | 6.10 | 6.12 | 6.09 | 6.12 | 00:00:00 | | 2004-11-19 | 25,600 | 6.10 | 6.12 | 6.10 | 6.10 | 00:00:00 | | 2004-11-22 | 25,100 | 6.12 | 6.12 | 6.08 | 6.11 | 00:00:00 | | 2004-11-23 | 79,200 | 6.12 | 6.17 | 6.10 | 6.16 | 00:00:00 | | 2004-11-24 | 52,700 | 6.20 | 6.25 | 6.14 | 6.14 | 00:00:00 | | 2004-11-25 | 36,500 | 6.09 | 6.19 | 6.09 | 6.14 | 00:00:00 | | 2004-11-26 | 60,100 | 6.11 | 6.13 | 6.11 | 6.12 | 00:00:00 | | 2004-11-29 | 37,900 | 6.11 | 6.11 | 6.07 | 6.08 | 00:00:00 | | 2004-11-30 | 27,900 | 6.12 | 6.12 | 6.04 | 6.05 | 00:00:00 | | 2004-12-01 | 10,800 | 6.05 | 6.05 | 5.96 | 6.02 | 00:00:00 | | 2004-12-02 | 14,600 | 6.05 | 6.06 | 6.04 | 6.06 | 00:00:00 | | 2004-12-03 | 3,500 | 6.05 | 6.06 | 6.05 | 6.06 | 00:00:00 | | 2004-12-06 | 3,800 | 6.10 | 6.10 | 6.07 | 6.08 | 00:00:00 | | 2004-12-07 | 21,400 | 6.10 | 6.10 | 6.06 | 6.06 | 00:00:00 | | 2004-12-08 | 4,300 | 6.06 | 6.09 | 6.05 | 6.09 | 00:00:00 | | 2004-12-09 | 26,400 | 6.08 | 6.08 | 6.03 | 6.04 | 00:00:00 | | 2004-12-10 | 15,400 | 6.01 | 6.01 | 6.00 | 6.00 | 00:00:00 | | 2004-12-13 | 8,700 | 5.99 | 6.00 | 5.95 | 5.95 | 00:00:00 | | 2004-12-14 | 40,900 | 5.97 | 5.97 | 5.92 | 5.94 | 00:00:00 | | 2004-12-15 | 101,700 | 6.10 | 6.15 | 6.09 | 6.12 | 00:00:00 | | 2004-12-16 | 81,100 | 6.20 | 6.23 | 6.12 | 6.12 | 00:00:00 | | 2004-12-17 | 22,000 | 6.12 | 6.14 | 6.08 | 6.09 | 00:00:00 | | 2004-12-20 | 6,200 | 6.08 | 6.10 | 6.08 | 6.09 | 00:00:00 | | 2004-12-21 | 9,400 | 6.08 | 6.10 | 6.08 | 6.09 | 00:00:00 | | 2004-12-22 | 26,700 | 6.05 | 6.07 | 6.04 | 6.07 | 00:00:00 | | 2004-12-23 | 8,800 | 6.04 | 6.08 | 6.04 | 6.08 | 00:00:00 | | 2004-12-24 | 4,300 | 6.06 | 6.10 | 6.06 | 6.09 | 00:00:00 | | 2004-12-27 | 48,100 | 6.08 | 6.25 | 6.08 | 6.24 | 00:00:00 | | 2004-12-28 | 54,300 | 6.24 | 6.25 | 6.14 | 6.20 | 00:00:00 | | 2004-12-29 | 28,100 | 6.16 | 6.24 | 6.16 | 6.24 | 00:00:00 | | 2004-12-30 | 134,400 | 6.26 | 6.41 | 6.25 | 6.30 | 00:00:00 | | 2004-12-31 | 18,600 | 6.30 | 6.30 | 6.23 | 6.27 | 00:00:00 | | 2005-01-03 | 37,800 | 6.35 | 6.35 | 6.27 | 6.27 | 00:00:00 | | 2005-01-04 | 29,100 | 6.17 | 6.23 | 6.17 | 6.21 | 00:00:00 | | 2005-01-05 | 15,900 | 6.21 | 6.21 | 6.15 | 6.16 | 00:00:00 | | 2005-01-06 | 25,000 | 6.20 | 6.20 | 6.13 | 6.18 | 00:00:00 | | 2005-01-07 | 17,600 | 6.14 | 6.19 | 6.14 | 6.15 | 00:00:00 | | 2005-01-10 | 16,600 | 6.15 | 6.17 | 6.08 | 6.08 | 00:00:00 | | 2005-01-11 | 5,600 | 6.07 | 6.09 | 6.07 | 6.07 | 00:00:00 | | 2005-01-12 | 11,000 | 6.07 | 6.11 | 6.06 | 6.10 | 00:00:00 | | 2005-01-13 | 9,600 | 6.09 | 6.18 | 6.09 | 6.16 | 00:00:00 | | 2005-01-14 | 1,300 | 6.18 | 6.18 | 6.16 | 6.16 | 00:00:00 | | 2005-01-17 | 6,000 | 6.09 | 6.15 | 6.09 | 6.12 | 00:00:00 | | 2005-01-18 | 12,400 | 6.11 | 6.12 | 6.10 | 6.12 | 00:00:00 | | 2005-01-19 | 24,000 | 6.12 | 6.12 | 6.10 | 6.10 | 00:00:00 | | 2005-01-20 | 9,300 | 6.11 | 6.11 | 6.10 | 6.10 | 00:00:00 | | 2005-01-21 | 18,100 | 6.10 | 6.13 | 6.10 | 6.13 | 00:00:00 | | 2005-01-24 | 18,400 | 6.16 | 6.16 | 6.06 | 6.10 | 00:00:00 | | 2005-01-25 | 18,100 | 6.12 | 6.13 | 6.04 | 6.12 | 00:00:00 | | 2005-01-26 | 21,200 | 6.12 | 6.20 | 6.12 | 6.16 | 00:00:00 | | 2005-01-27 | 15,400 | 6.14 | 6.16 | 6.07 | 6.11 | 00:00:00 | | 2005-01-28 | 8,600 | 6.11 | 6.13 | 6.11 | 6.13 | 00:00:00 | | 2005-01-31 | 9,900 | 6.12 | 6.15 | 6.11 | 6.13 | 00:00:00 | | 2005-02-01 | 7,000 | 6.16 | 6.16 | 6.14 | 6.16 | 00:00:00 | | 2005-02-02 | 6,800 | 6.16 | 6.16 | 6.14 | 6.16 | 00:00:00 | | 2005-02-03 | 10,300 | 6.16 | 6.16 | 6.10 | 6.15 | 00:00:00 | | 2005-02-04 | 6,100 | 6.15 | 6.16 | 6.11 | 6.16 | 00:00:00 | | 2005-02-07 | 10,400 | 6.12 | 6.15 | 6.12 | 6.14 | 00:00:00 | | 2005-02-08 | 6,200 | 6.13 | 6.14 | 6.13 | 6.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
