|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-01-10 | 62,700 | 6.32 | 6.32 | 6.27 | 6.30 | 00:00:00 | 2006-01-11 | 315,100 | 6.33 | 6.38 | 6.32 | 6.36 | 00:00:00 | 2006-01-12 | 21,700 | 6.35 | 6.35 | 6.29 | 6.32 | 00:00:00 | 2006-01-13 | 26,700 | 6.26 | 6.30 | 6.26 | 6.27 | 00:00:00 | 2006-01-16 | 26,900 | 6.27 | 6.34 | 6.27 | 6.34 | 00:00:00 | 2006-01-17 | 43,600 | 6.34 | 6.35 | 6.31 | 6.35 | 00:00:00 | 2006-01-18 | 96,800 | 6.37 | 6.37 | 6.32 | 6.35 | 00:00:00 | 2006-01-19 | 125,000 | 6.35 | 6.35 | 6.34 | 6.35 | 00:00:00 | 2006-01-20 | 19,400 | 6.37 | 6.38 | 6.34 | 6.38 | 00:00:00 | 2006-01-23 | 52,300 | 6.38 | 6.38 | 6.28 | 6.30 | 00:00:00 | 2006-01-24 | 89,600 | 6.30 | 6.31 | 6.28 | 6.29 | 00:00:00 | 2006-01-25 | 21,000 | 6.34 | 6.34 | 6.28 | 6.28 | 00:00:00 | 2006-01-26 | 61,600 | 6.32 | 6.32 | 6.26 | 6.26 | 00:00:00 | 2006-01-27 | 73,200 | 6.26 | 6.29 | 6.23 | 6.24 | 00:00:00 | 2006-01-30 | 12,700 | 6.25 | 6.28 | 6.22 | 6.28 | 00:00:00 | 2006-01-31 | 16,300 | 6.29 | 6.30 | 6.25 | 6.26 | 00:00:00 | 2006-02-01 | 8,300 | 6.29 | 6.29 | 6.24 | 6.29 | 00:00:00 | 2006-02-02 | 49,200 | 6.30 | 6.31 | 6.29 | 6.31 | 00:00:00 | 2006-02-03 | 23,800 | 6.30 | 6.33 | 6.30 | 6.33 | 00:00:00 | 2006-02-06 | 37,300 | 6.32 | 6.41 | 6.32 | 6.41 | 00:00:00 | 2006-02-07 | 69,000 | 6.40 | 6.40 | 6.34 | 6.37 | 00:00:00 | 2006-02-08 | 396,800 | 6.39 | 6.75 | 6.39 | 6.57 | 00:00:00 | 2006-02-09 | 131,600 | 6.69 | 6.69 | 6.56 | 6.56 | 00:00:00 | 2006-02-10 | 78,300 | 6.57 | 6.60 | 6.50 | 6.51 | 00:00:00 | 2006-02-13 | 129,100 | 6.55 | 6.64 | 6.52 | 6.62 | 00:00:00 | 2006-02-14 | 94,500 | 6.63 | 6.68 | 6.63 | 6.66 | 00:00:00 | 2006-02-15 | 362,800 | 6.68 | 6.68 | 6.49 | 6.49 | 00:00:00 | 2006-02-16 | 119,600 | 6.54 | 6.54 | 6.47 | 6.48 | 00:00:00 | 2006-02-17 | 115,000 | 6.50 | 6.50 | 6.45 | 6.49 | 00:00:00 | 2006-02-20 | 72,700 | 6.49 | 6.49 | 6.39 | 6.39 | 00:00:00 | 2006-02-21 | 67,400 | 6.39 | 6.41 | 6.38 | 6.41 | 00:00:00 | 2006-02-22 | 101,300 | 6.45 | 6.45 | 6.41 | 6.43 | 00:00:00 | 2006-02-23 | 95,400 | 6.43 | 6.48 | 6.39 | 6.39 | 00:00:00 | 2006-02-24 | 139,900 | 6.42 | 6.50 | 6.40 | 6.49 | 00:00:00 | 2006-02-27 | 29,600 | 6.50 | 6.52 | 6.50 | 6.51 | 00:00:00 | 2006-02-28 | 14,900 | 6.51 | 6.51 | 6.50 | 6.50 | 00:00:00 | 2006-03-01 | 50,300 | 6.50 | 6.52 | 6.49 | 6.51 | 00:00:00 | 2006-03-02 | 275,700 | 6.57 | 6.67 | 6.53 | 6.57 | 00:00:00 | 2006-03-03 | 113,600 | 6.57 | 6.61 | 6.55 | 6.58 | 00:00:00 | 2006-03-06 | 209,800 | 6.60 | 6.66 | 6.59 | 6.66 | 00:00:00 | 2006-03-07 | 60,700 | 6.66 | 6.66 | 6.60 | 6.66 | 00:00:00 | 2006-03-08 | 16,000 | 6.64 | 6.66 | 6.60 | 6.63 | 00:00:00 | 2006-03-09 | 45,400 | 6.65 | 6.65 | 6.54 | 6.63 | 00:00:00 | 2006-03-10 | 36,800 | 6.58 | 6.65 | 6.57 | 6.57 | 00:00:00 | 2006-03-13 | 29,500 | 6.64 | 6.65 | 6.58 | 6.62 | 00:00:00 | 2006-03-14 | 25,300 | 6.58 | 6.60 | 6.56 | 6.60 | 00:00:00 | 2006-03-15 | 49,600 | 6.60 | 6.63 | 6.57 | 6.61 | 00:00:00 | 2006-03-16 | 156,500 | 6.64 | 6.77 | 6.62 | 6.71 | 00:00:00 | 2006-03-17 | 32,600 | 6.70 | 6.71 | 6.65 | 6.71 | 00:00:00 | 2006-03-20 | 50,600 | 6.80 | 6.84 | 6.75 | 6.78 | 00:00:00 | 2006-03-21 | 66,700 | 6.80 | 6.84 | 6.78 | 6.84 | 00:00:00 | 2006-03-22 | 77,500 | 6.84 | 6.89 | 6.83 | 6.89 | 00:00:00 | 2006-03-23 | 178,100 | 6.87 | 7.14 | 6.87 | 7.00 | 00:00:00 | 2006-03-24 | 101,600 | 7.03 | 7.18 | 7.02 | 7.11 | 00:00:00 | 2006-03-27 | 23,300 | 7.11 | 7.11 | 7.05 | 7.10 | 00:00:00 | 2006-03-28 | 59,500 | 7.09 | 7.09 | 7.01 | 7.05 | 00:00:00 | 2006-03-29 | 64,300 | 7.05 | 7.08 | 7.02 | 7.08 | 00:00:00 | 2006-03-30 | 67,200 | 7.08 | 7.12 | 7.05 | 7.10 | 00:00:00 | 2006-03-31 | 28,500 | 7.12 | 7.15 | 7.11 | 7.14 | 00:00:00 | 2006-04-03 | 58,800 | 7.13 | 7.25 | 7.13 | 7.24 | 00:00:00 | 2006-04-04 | 39,100 | 7.14 | 7.20 | 7.14 | 7.20 | 00:00:00 | 2006-04-05 | 54,700 | 7.16 | 7.22 | 7.16 | 7.22 | 00:00:00 | 2006-04-06 | 78,300 | 7.25 | 7.29 | 7.22 | 7.23 | 00:00:00 | 2006-04-07 | 44,600 | 7.22 | 7.26 | 7.22 | 7.25 | 00:00:00 | 2006-04-10 | 68,100 | 7.25 | 7.27 | 7.18 | 7.27 | 00:00:00 | 2006-04-11 | 38,300 | 7.24 | 7.25 | 7.20 | 7.21 | 00:00:00 | 2006-04-12 | 20,300 | 7.20 | 7.25 | 7.20 | 7.25 | 00:00:00 | 2006-04-13 | 13,700 | 7.24 | 7.25 | 7.20 | 7.20 | 00:00:00 | 2006-04-14 | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | 2006-04-17 | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | 2006-04-18 | 48,600 | 7.10 | 7.16 | 7.05 | 7.10 | 00:00:00 | 2006-04-19 | 44,800 | 7.05 | 7.19 | 7.01 | 7.09 | 00:00:00 | 2006-04-20 | 35,800 | 7.05 | 7.07 | 7.00 | 7.03 | 00:00:00 | 2006-04-21 | 148,800 | 7.04 | 7.15 | 7.01 | 7.15 | 00:00:00 | 2006-04-24 | 49,200 | 7.18 | 7.20 | 7.15 | 7.18 | 00:00:00 | 2006-04-25 | 26,500 | 7.19 | 7.24 | 7.19 | 7.20 | 00:00:00 | 2006-04-26 | 45,700 | 7.21 | 7.24 | 7.18 | 7.20 | 00:00:00 | 2006-04-27 | 66,200 | 7.21 | 7.21 | 7.17 | 7.19 | 00:00:00 | 2006-04-28 | 28,500 | 7.19 | 7.19 | 7.09 | 7.09 | 00:00:00 | 2006-05-01 | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 00:00:00 | 2006-05-02 | 42,100 | 7.05 | 7.05 | 6.95 | 6.96 | 00:00:00 | 2006-05-03 | 78,900 | 6.96 | 6.98 | 6.90 | 6.90 | 00:00:00 | 2006-05-04 | 115,000 | 6.90 | 6.94 | 6.89 | 6.94 | 00:00:00 | 2006-05-05 | 74,500 | 6.94 | 6.95 | 6.89 | 6.89 | 00:00:00 | 2006-05-08 | 90,400 | 6.90 | 6.90 | 6.82 | 6.84 | 00:00:00 | 2006-05-09 | 246,400 | 6.80 | 6.84 | 6.74 | 6.83 | 00:00:00 | 2006-05-10 | 389,100 | 6.83 | 6.97 | 6.83 | 6.93 | 00:00:00 | 2006-05-11 | 145,500 | 6.95 | 6.98 | 6.85 | 6.86 | 00:00:00 | 2006-05-12 | 68,700 | 6.78 | 6.85 | 6.73 | 6.82 | 00:00:00 | 2006-05-15 | 76,700 | 6.80 | 6.80 | 6.67 | 6.70 | 00:00:00 | 2006-05-16 | 43,500 | 6.75 | 6.75 | 6.67 | 6.67 | 00:00:00 | 2006-05-17 | 103,300 | 6.68 | 6.70 | 6.55 | 6.55 | 00:00:00 | 2006-05-18 | 219,900 | 6.53 | 6.58 | 6.35 | 6.35 | 00:00:00 | 2006-05-19 | 324,800 | 6.35 | 6.35 | 6.05 | 6.05 | 00:00:00 | 2006-05-22 | 82,700 | 6.12 | 6.12 | 5.88 | 5.88 | 00:00:00 | 2006-05-23 | 264,800 | 5.95 | 6.00 | 5.85 | 5.90 | 00:00:00 | 2006-05-24 | 101,300 | 5.90 | 5.90 | 5.77 | 5.80 | 00:00:00 | 2006-05-25 | 129,300 | 5.80 | 5.80 | 5.69 | 5.70 | 00:00:00 | 2006-05-26 | 144,100 | 5.72 | 5.89 | 5.71 | 5.87 | 00:00:00 | 2006-05-29 | 83,600 | 5.90 | 6.10 | 5.87 | 6.10 | 00:00:00 | 2006-05-30 | 173,800 | 6.12 | 6.16 | 6.01 | 6.01 | 00:00:00 | 2006-05-31 | 78,300 | 6.01 | 6.01 | 5.85 | 5.97 | 00:00:00 | 2006-06-01 | 17,500 | 5.93 | 6.00 | 5.90 | 6.00 | 00:00:00 | 2006-06-02 | 37,400 | 6.03 | 6.03 | 5.95 | 5.95 | 00:00:00 | 2006-06-05 | 33,100 | 5.95 | 5.95 | 5.84 | 5.85 | 00:00:00 | 2006-06-06 | 119,400 | 5.85 | 5.85 | 5.66 | 5.72 | 00:00:00 | 2006-06-07 | 35,900 | 5.68 | 5.80 | 5.64 | 5.80 | 00:00:00 | 2006-06-08 | 37,200 | 5.76 | 5.84 | 5.74 | 5.84 | 00:00:00 | 2006-06-09 | 56,500 | 5.81 | 5.95 | 5.81 | 5.95 | 00:00:00 | 2006-06-12 | 44,500 | 5.95 | 5.95 | 5.87 | 5.95 | 00:00:00 | 2006-06-13 | 82,600 | 5.93 | 5.93 | 5.70 | 5.79 | 00:00:00 | 2006-06-14 | 50,200 | 5.80 | 5.85 | 5.66 | 5.76 | 00:00:00 | 2006-06-15 | 226 | 5.80 | 5.80 | 5.70 | 5.72 | 00:00:00 | 2006-06-16 | 332 | 5.83 | 5.83 | 5.69 | 5.70 | 00:00:00 | 2006-06-19 | 71,700 | 5.74 | 5.76 | 5.69 | 5.75 | 00:00:00 | 2006-06-20 | 75,100 | 5.75 | 5.75 | 5.64 | 5.65 | 00:00:00 | 2006-06-21 | 24,700 | 5.68 | 5.70 | 5.64 | 5.68 | 00:00:00 | 2006-06-22 | 45,100 | 5.71 | 5.80 | 5.70 | 5.70 | 00:00:00 | 2006-06-23 | 24,200 | 5.71 | 5.74 | 5.68 | 5.72 | 00:00:00 | 2006-06-26 | 125,300 | 5.79 | 5.79 | 5.73 | 5.75 | 00:00:00 | 2006-06-27 | 111,300 | 5.78 | 5.89 | 5.74 | 5.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|