|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-26 | 4,200 | 5.80 | 5.90 | 5.80 | 5.88 | 00:00:00 | | 2005-07-27 | 17,900 | 5.88 | 5.90 | 5.88 | 5.90 | 00:00:00 | | 2005-07-28 | 53,400 | 5.94 | 6.04 | 5.89 | 6.04 | 00:00:00 | | 2005-07-29 | 169,600 | 6.05 | 6.05 | 5.88 | 5.90 | 00:00:00 | | 2005-08-01 | 395,100 | 6.05 | 6.15 | 6.02 | 6.12 | 00:00:00 | | 2005-08-02 | 80,900 | 6.14 | 6.14 | 6.09 | 6.12 | 00:00:00 | | 2005-08-03 | 53,600 | 6.09 | 6.10 | 6.07 | 6.10 | 00:00:00 | | 2005-08-04 | 16,100 | 6.09 | 6.10 | 6.08 | 6.10 | 00:00:00 | | 2005-08-05 | 37,200 | 6.08 | 6.09 | 6.07 | 6.07 | 00:00:00 | | 2005-08-08 | 16,500 | 6.07 | 6.08 | 6.05 | 6.05 | 00:00:00 | | 2005-08-09 | 3,100 | 6.05 | 6.06 | 6.02 | 6.03 | 00:00:00 | | 2005-08-10 | 8,900 | 6.01 | 6.03 | 6.01 | 6.03 | 00:00:00 | | 2005-08-11 | 28,900 | 6.00 | 6.01 | 5.98 | 6.00 | 00:00:00 | | 2005-08-12 | 23,200 | 6.00 | 6.02 | 5.97 | 6.02 | 00:00:00 | | 2005-08-15 | 1,500 | 5.99 | 6.07 | 5.99 | 6.07 | 00:00:00 | | 2005-08-16 | 19,000 | 6.07 | 6.09 | 6.05 | 6.07 | 00:00:00 | | 2005-08-17 | 20,900 | 6.06 | 6.10 | 6.05 | 6.10 | 00:00:00 | | 2005-08-18 | 4,400 | 6.05 | 6.10 | 6.05 | 6.09 | 00:00:00 | | 2005-08-19 | 4,300 | 6.08 | 6.09 | 6.08 | 6.09 | 00:00:00 | | 2005-08-22 | 18,600 | 6.09 | 6.12 | 6.08 | 6.10 | 00:00:00 | | 2005-08-23 | 101,700 | 6.03 | 6.11 | 6.03 | 6.10 | 00:00:00 | | 2005-08-24 | 177,800 | 6.10 | 6.11 | 6.10 | 6.10 | 00:00:00 | | 2005-08-25 | 120,100 | 6.10 | 6.12 | 6.10 | 6.10 | 00:00:00 | | 2005-08-26 | 4,600 | 6.10 | 6.11 | 6.09 | 6.11 | 00:00:00 | | 2005-08-29 | 132,400 | 6.10 | 6.10 | 6.09 | 6.10 | 00:00:00 | | 2005-08-30 | 8,700 | 6.10 | 6.10 | 6.09 | 6.10 | 00:00:00 | | 2005-08-31 | 13,100 | 6.09 | 6.13 | 6.09 | 6.13 | 00:00:00 | | 2005-09-01 | 19,100 | 6.09 | 6.13 | 6.09 | 6.13 | 00:00:00 | | 2005-09-02 | 108,700 | 6.13 | 6.13 | 6.11 | 6.12 | 00:00:00 | | 2005-09-05 | 66,100 | 6.13 | 6.15 | 6.12 | 6.15 | 00:00:00 | | 2005-09-06 | 7,900 | 6.15 | 6.15 | 6.10 | 6.14 | 00:00:00 | | 2005-09-07 | 78,600 | 6.10 | 6.17 | 6.10 | 6.17 | 00:00:00 | | 2005-09-08 | 63,200 | 6.16 | 6.16 | 6.12 | 6.13 | 00:00:00 | | 2005-09-09 | 106,200 | 6.11 | 6.18 | 6.10 | 6.13 | 00:00:00 | | 2005-09-12 | 49,800 | 6.13 | 6.18 | 6.13 | 6.16 | 00:00:00 | | 2005-09-13 | 6,400 | 6.16 | 6.18 | 6.16 | 6.17 | 00:00:00 | | 2005-09-14 | 12,000 | 6.18 | 6.18 | 6.14 | 6.16 | 00:00:00 | | 2005-09-15 | 7,200 | 6.14 | 6.18 | 6.14 | 6.16 | 00:00:00 | | 2005-09-16 | 45,700 | 6.19 | 6.23 | 6.18 | 6.23 | 00:00:00 | | 2005-09-19 | 14,800 | 6.23 | 6.24 | 6.21 | 6.24 | 00:00:00 | | 2005-09-20 | 7,300 | 6.24 | 6.24 | 6.22 | 6.22 | 00:00:00 | | 2005-09-21 | 6,900 | 6.22 | 6.22 | 6.20 | 6.22 | 00:00:00 | | 2005-09-22 | 9,000 | 6.18 | 6.23 | 6.18 | 6.23 | 00:00:00 | | 2005-09-23 | 34,000 | 6.19 | 6.26 | 6.19 | 6.26 | 00:00:00 | | 2005-09-26 | 29,200 | 6.26 | 6.26 | 6.21 | 6.23 | 00:00:00 | | 2005-09-27 | 107,900 | 6.22 | 6.46 | 6.22 | 6.40 | 00:00:00 | | 2005-09-28 | 125,500 | 6.35 | 6.45 | 6.35 | 6.42 | 00:00:00 | | 2005-09-29 | 59,600 | 6.44 | 6.59 | 6.44 | 6.54 | 00:00:00 | | 2005-09-30 | 168,700 | 6.58 | 6.68 | 6.58 | 6.65 | 00:00:00 | | 2005-10-03 | 41,700 | 6.50 | 6.75 | 6.50 | 6.75 | 00:00:00 | | 2005-10-04 | 27,800 | 6.77 | 6.85 | 6.75 | 6.85 | 00:00:00 | | 2005-10-05 | 95,600 | 6.70 | 7.00 | 6.70 | 6.96 | 00:00:00 | | 2005-10-06 | 47,700 | 6.95 | 6.97 | 6.73 | 6.82 | 00:00:00 | | 2005-10-07 | 26,600 | 6.67 | 6.78 | 6.67 | 6.75 | 00:00:00 | | 2005-10-10 | 6,700 | 6.67 | 6.80 | 6.67 | 6.76 | 00:00:00 | | 2005-10-11 | 19,200 | 6.79 | 6.80 | 6.75 | 6.78 | 00:00:00 | | 2005-10-12 | 5,400 | 6.78 | 6.78 | 6.75 | 6.75 | 00:00:00 | | 2005-10-13 | 57,900 | 6.75 | 6.75 | 6.58 | 6.58 | 00:00:00 | | 2005-10-14 | 10,000 | 6.54 | 6.57 | 6.54 | 6.56 | 00:00:00 | | 2005-10-17 | 66,900 | 6.54 | 6.59 | 6.44 | 6.47 | 00:00:00 | | 2005-10-18 | 14,300 | 6.46 | 6.46 | 6.42 | 6.46 | 00:00:00 | | 2005-10-19 | 25,000 | 6.40 | 6.40 | 6.31 | 6.40 | 00:00:00 | | 2005-10-20 | 3,000 | 6.37 | 6.40 | 6.37 | 6.37 | 00:00:00 | | 2005-10-21 | 13,800 | 6.37 | 6.37 | 6.31 | 6.33 | 00:00:00 | | 2005-10-24 | 14,100 | 6.32 | 6.35 | 6.31 | 6.32 | 00:00:00 | | 2005-10-25 | 17,000 | 6.38 | 6.48 | 6.38 | 6.47 | 00:00:00 | | 2005-10-26 | 8,500 | 6.43 | 6.45 | 6.41 | 6.41 | 00:00:00 | | 2005-10-27 | 32,000 | 6.43 | 6.43 | 6.26 | 6.28 | 00:00:00 | | 2005-10-28 | 26,400 | 6.26 | 6.30 | 6.25 | 6.30 | 00:00:00 | | 2005-10-31 | 26,400 | 6.30 | 6.30 | 6.24 | 6.24 | 00:00:00 | | 2005-11-01 | 10,600 | 6.23 | 6.32 | 6.23 | 6.32 | 00:00:00 | | 2005-11-02 | 21,600 | 6.30 | 6.34 | 6.26 | 6.30 | 00:00:00 | | 2005-11-03 | 20,000 | 6.22 | 6.28 | 6.22 | 6.22 | 00:00:00 | | 2005-11-04 | 24,600 | 6.22 | 6.30 | 6.22 | 6.29 | 00:00:00 | | 2005-11-07 | 11,200 | 6.29 | 6.29 | 6.23 | 6.25 | 00:00:00 | | 2005-11-08 | 61,000 | 6.27 | 6.35 | 6.27 | 6.30 | 00:00:00 | | 2005-11-09 | 26,300 | 6.30 | 6.35 | 6.29 | 6.34 | 00:00:00 | | 2005-11-10 | 36,600 | 6.36 | 6.50 | 6.36 | 6.49 | 00:00:00 | | 2005-11-11 | 51,000 | 6.48 | 6.50 | 6.39 | 6.39 | 00:00:00 | | 2005-11-14 | 49,300 | 6.46 | 6.46 | 6.38 | 6.39 | 00:00:00 | | 2005-11-15 | 40,300 | 6.42 | 6.42 | 6.39 | 6.39 | 00:00:00 | | 2005-11-16 | 24,100 | 6.39 | 6.41 | 6.38 | 6.39 | 00:00:00 | | 2005-11-17 | 48,900 | 6.39 | 6.45 | 6.39 | 6.41 | 00:00:00 | | 2005-11-18 | 69,100 | 6.44 | 6.45 | 6.39 | 6.40 | 00:00:00 | | 2005-11-21 | 35,700 | 6.38 | 6.40 | 6.37 | 6.40 | 00:00:00 | | 2005-11-22 | 30,200 | 6.40 | 6.40 | 6.38 | 6.39 | 00:00:00 | | 2005-11-23 | 25,800 | 6.40 | 6.40 | 6.37 | 6.37 | 00:00:00 | | 2005-11-24 | 25,700 | 6.37 | 6.40 | 6.37 | 6.39 | 00:00:00 | | 2005-11-25 | 57,500 | 6.40 | 6.44 | 6.38 | 6.42 | 00:00:00 | | 2005-11-28 | 29,500 | 6.42 | 6.42 | 6.40 | 6.42 | 00:00:00 | | 2005-11-29 | 21,900 | 6.42 | 6.42 | 6.40 | 6.42 | 00:00:00 | | 2005-11-30 | 25,300 | 6.38 | 6.42 | 6.38 | 6.39 | 00:00:00 | | 2005-12-01 | 9,800 | 6.36 | 6.42 | 6.36 | 6.42 | 00:00:00 | | 2005-12-02 | 8,700 | 6.42 | 6.42 | 6.39 | 6.42 | 00:00:00 | | 2005-12-05 | 5,800 | 6.37 | 6.39 | 6.36 | 6.36 | 00:00:00 | | 2005-12-06 | 80,000 | 6.37 | 6.40 | 6.35 | 6.38 | 00:00:00 | | 2005-12-07 | 44,400 | 6.40 | 6.40 | 6.37 | 6.40 | 00:00:00 | | 2005-12-08 | 2,400 | 6.40 | 6.40 | 6.39 | 6.39 | 00:00:00 | | 2005-12-09 | 67,200 | 6.38 | 6.42 | 6.37 | 6.40 | 00:00:00 | | 2005-12-12 | 22,200 | 6.40 | 6.40 | 6.34 | 6.37 | 00:00:00 | | 2005-12-13 | 53,800 | 6.40 | 6.40 | 6.28 | 6.30 | 00:00:00 | | 2005-12-14 | 53,200 | 6.28 | 6.35 | 6.28 | 6.35 | 00:00:00 | | 2005-12-15 | 256,500 | 6.77 | 6.77 | 6.47 | 6.48 | 00:00:00 | | 2005-12-16 | 104,600 | 6.48 | 6.48 | 6.30 | 6.34 | 00:00:00 | | 2005-12-19 | 19,400 | 6.37 | 6.40 | 6.34 | 6.40 | 00:00:00 | | 2005-12-20 | 21,400 | 6.38 | 6.38 | 6.33 | 6.35 | 00:00:00 | | 2005-12-21 | 44,100 | 6.36 | 6.36 | 6.31 | 6.33 | 00:00:00 | | 2005-12-22 | 15,300 | 6.33 | 6.37 | 6.33 | 6.37 | 00:00:00 | | 2005-12-23 | 29,600 | 6.37 | 6.43 | 6.37 | 6.43 | 00:00:00 | | 2005-12-26 | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 00:00:00 | | 2005-12-27 | 43,000 | 6.34 | 6.40 | 6.34 | 6.39 | 00:00:00 | | 2005-12-28 | 21,900 | 6.35 | 6.37 | 6.33 | 6.34 | 00:00:00 | | 2005-12-29 | 46,700 | 6.34 | 6.37 | 6.34 | 6.34 | 00:00:00 | | 2005-12-30 | 59,000 | 6.35 | 6.40 | 6.34 | 6.35 | 00:00:00 | | 2006-01-02 | 30,600 | 6.39 | 6.40 | 6.33 | 6.33 | 00:00:00 | | 2006-01-03 | 40,000 | 6.39 | 6.39 | 6.29 | 6.30 | 00:00:00 | | 2006-01-04 | 160,300 | 6.30 | 6.30 | 6.22 | 6.22 | 00:00:00 | | 2006-01-05 | 108,300 | 6.22 | 6.29 | 6.22 | 6.24 | 00:00:00 | | 2006-01-06 | 204,000 | 6.22 | 6.27 | 6.20 | 6.25 | 00:00:00 | | 2006-01-09 | 54,600 | 6.25 | 6.35 | 6.24 | 6.33 | 00:00:00 | | 2006-01-10 | 62,700 | 6.32 | 6.32 | 6.27 | 6.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
