|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-27 | 111,300 | 5.78 | 5.89 | 5.74 | 5.81 | 00:00:00 | | 2006-06-28 | 39,200 | 5.81 | 5.81 | 5.72 | 5.75 | 00:00:00 | | 2006-06-29 | 163,600 | 5.80 | 5.80 | 5.72 | 5.74 | 00:00:00 | | 2006-06-30 | 48,700 | 5.78 | 5.79 | 5.71 | 5.77 | 00:00:00 | | 2006-07-03 | 53,600 | 5.77 | 5.77 | 5.72 | 5.73 | 00:00:00 | | 2006-07-04 | 42,200 | 5.75 | 5.80 | 5.71 | 5.75 | 00:00:00 | | 2006-07-05 | 21,300 | 5.72 | 5.75 | 5.72 | 5.73 | 00:00:00 | | 2006-07-06 | 46,400 | 5.72 | 5.73 | 5.70 | 5.70 | 00:00:00 | | 2006-07-07 | 23,400 | 5.71 | 5.71 | 5.65 | 5.65 | 00:00:00 | | 2006-07-10 | 9,100 | 5.65 | 5.70 | 5.65 | 5.70 | 00:00:00 | | 2006-07-11 | 23,800 | 5.70 | 5.74 | 5.69 | 5.70 | 00:00:00 | | 2006-07-12 | 30,500 | 5.70 | 5.72 | 5.68 | 5.70 | 00:00:00 | | 2006-07-13 | 40,400 | 5.70 | 5.70 | 5.64 | 5.68 | 00:00:00 | | 2006-07-14 | 77,700 | 5.64 | 5.64 | 5.53 | 5.55 | 00:00:00 | | 2006-07-17 | 32,500 | 5.53 | 5.54 | 5.50 | 5.50 | 00:00:00 | | 2006-07-18 | 33,500 | 5.50 | 5.54 | 5.50 | 5.51 | 00:00:00 | | 2006-07-19 | 32,300 | 5.50 | 5.60 | 5.50 | 5.60 | 00:00:00 | | 2006-07-20 | 13,100 | 5.60 | 5.66 | 5.60 | 5.62 | 00:00:00 | | 2006-07-21 | 36,800 | 5.65 | 5.68 | 5.59 | 5.59 | 00:00:00 | | 2006-07-24 | 21,500 | 5.63 | 5.66 | 5.55 | 5.60 | 00:00:00 | | 2006-07-25 | 163,000 | 5.60 | 5.60 | 5.52 | 5.55 | 00:00:00 | | 2006-07-26 | 112,000 | 5.58 | 5.60 | 5.55 | 5.58 | 00:00:00 | | 2006-07-27 | 180,700 | 5.65 | 5.65 | 5.49 | 5.55 | 00:00:00 | | 2006-07-28 | 57,400 | 5.56 | 5.56 | 5.49 | 5.50 | 00:00:00 | | 2006-07-31 | 199,600 | 5.51 | 5.53 | 5.50 | 5.53 | 00:00:00 | | 2006-08-01 | 55,600 | 5.54 | 5.54 | 5.50 | 5.52 | 00:00:00 | | 2006-08-02 | 101,100 | 5.53 | 5.53 | 5.50 | 5.52 | 00:00:00 | | 2006-08-03 | 85,300 | 5.52 | 5.53 | 5.49 | 5.50 | 00:00:00 | | 2006-08-04 | 17,100 | 5.51 | 5.52 | 5.50 | 5.52 | 00:00:00 | | 2006-08-07 | 9,200 | 5.52 | 5.52 | 5.50 | 5.52 | 00:00:00 | | 2006-08-08 | 89,000 | 5.52 | 5.65 | 5.52 | 5.60 | 00:00:00 | | 2006-08-09 | 179,400 | 5.64 | 5.77 | 5.62 | 5.77 | 00:00:00 | | 2006-08-10 | 106,400 | 5.79 | 5.83 | 5.79 | 5.81 | 00:00:00 | | 2006-08-11 | 138,700 | 5.83 | 5.96 | 5.83 | 5.92 | 00:00:00 | | 2006-08-14 | 77,900 | 5.93 | 5.98 | 5.91 | 5.94 | 00:00:00 | | 2006-08-15 | 26,800 | 5.93 | 5.94 | 5.92 | 5.94 | 00:00:00 | | 2006-08-16 | 114,100 | 5.95 | 5.95 | 5.85 | 5.89 | 00:00:00 | | 2006-08-17 | 72,000 | 5.89 | 5.89 | 5.81 | 5.85 | 00:00:00 | | 2006-08-18 | 99,800 | 5.83 | 5.83 | 5.73 | 5.78 | 00:00:00 | | 2006-08-21 | 28,900 | 5.78 | 5.81 | 5.75 | 5.81 | 00:00:00 | | 2006-08-22 | 59,000 | 5.80 | 5.87 | 5.80 | 5.87 | 00:00:00 | | 2006-08-23 | 51,300 | 5.87 | 5.89 | 5.85 | 5.87 | 00:00:00 | | 2006-08-24 | 61,900 | 5.87 | 5.88 | 5.85 | 5.88 | 00:00:00 | | 2006-08-25 | 28,100 | 5.89 | 5.89 | 5.87 | 5.87 | 00:00:00 | | 2006-08-28 | 30,400 | 5.85 | 5.89 | 5.85 | 5.88 | 00:00:00 | | 2006-08-29 | 121,900 | 5.88 | 5.97 | 5.88 | 5.92 | 00:00:00 | | 2006-08-30 | 92,700 | 5.95 | 5.98 | 5.90 | 5.91 | 00:00:00 | | 2006-08-31 | 54,600 | 5.94 | 5.95 | 5.90 | 5.90 | 00:00:00 | | 2006-09-01 | 22,600 | 5.93 | 5.93 | 5.90 | 5.92 | 00:00:00 | | 2006-09-04 | 64,900 | 5.92 | 5.94 | 5.89 | 5.91 | 00:00:00 | | 2006-09-05 | 38,000 | 5.90 | 5.93 | 5.90 | 5.92 | 00:00:00 | | 2006-09-06 | 37,200 | 5.92 | 5.92 | 5.85 | 5.87 | 00:00:00 | | 2006-09-07 | 42,400 | 5.84 | 5.84 | 5.77 | 5.79 | 00:00:00 | | 2006-09-08 | 46,300 | 5.79 | 5.84 | 5.79 | 5.81 | 00:00:00 | | 2006-09-11 | 22,400 | 5.81 | 5.82 | 5.78 | 5.79 | 00:00:00 | | 2006-09-12 | 56,500 | 5.81 | 5.85 | 5.76 | 5.85 | 00:00:00 | | 2006-09-13 | 81,700 | 5.89 | 5.90 | 5.80 | 5.84 | 00:00:00 | | 2006-09-14 | 35,400 | 5.84 | 5.87 | 5.83 | 5.83 | 00:00:00 | | 2006-09-15 | 18,500 | 5.84 | 5.85 | 5.83 | 5.85 | 00:00:00 | | 2006-09-18 | 54,600 | 5.85 | 5.85 | 5.81 | 5.83 | 00:00:00 | | 2006-09-19 | 15,000 | 5.83 | 5.83 | 5.81 | 5.83 | 00:00:00 | | 2006-09-20 | 37,800 | 5.83 | 5.84 | 5.81 | 5.83 | 00:00:00 | | 2006-09-21 | 46,000 | 5.82 | 5.85 | 5.82 | 5.82 | 00:00:00 | | 2006-09-22 | 139,700 | 5.84 | 5.84 | 5.77 | 5.79 | 00:00:00 | | 2006-09-25 | 49,300 | 5.80 | 5.80 | 5.77 | 5.77 | 00:00:00 | | 2006-09-26 | 76,200 | 5.80 | 5.80 | 5.76 | 5.79 | 00:00:00 | | 2006-09-27 | 114,700 | 5.79 | 5.79 | 5.71 | 5.73 | 00:00:00 | | 2006-09-28 | 104,300 | 5.72 | 5.76 | 5.70 | 5.70 | 00:00:00 | | 2006-09-29 | 169,200 | 5.73 | 5.73 | 5.65 | 5.70 | 00:00:00 | | 2006-10-02 | 53,400 | 5.71 | 5.71 | 5.68 | 5.69 | 00:00:00 | | 2006-10-03 | 92,700 | 5.69 | 5.73 | 5.69 | 5.72 | 00:00:00 | | 2006-10-04 | 161,200 | 5.73 | 5.82 | 5.73 | 5.77 | 00:00:00 | | 2006-10-05 | 24,900 | 5.80 | 5.81 | 5.76 | 5.76 | 00:00:00 | | 2006-10-06 | 37,300 | 5.80 | 5.80 | 5.76 | 5.77 | 00:00:00 | | 2006-10-09 | 32,000 | 5.77 | 5.79 | 5.76 | 5.79 | 00:00:00 | | 2006-10-10 | 359 | 5.79 | 5.80 | 5.77 | 5.78 | 00:00:00 | | 2006-10-11 | 23,300 | 5.78 | 5.78 | 5.77 | 5.77 | 00:00:00 | | 2006-10-12 | 23,000 | 5.80 | 5.80 | 5.77 | 5.79 | 00:00:00 | | 2006-10-13 | 17,200 | 5.79 | 5.79 | 5.77 | 5.79 | 00:00:00 | | 2006-10-16 | 26,000 | 5.78 | 5.78 | 5.73 | 5.75 | 00:00:00 | | 2006-10-17 | 29,500 | 5.79 | 5.79 | 5.74 | 5.77 | 00:00:00 | | 2006-10-18 | 184,500 | 5.79 | 5.87 | 5.75 | 5.86 | 00:00:00 | | 2006-10-19 | 99,100 | 5.85 | 5.85 | 5.77 | 5.77 | 00:00:00 | | 2006-10-20 | 99,800 | 5.79 | 5.80 | 5.74 | 5.74 | 00:00:00 | | 2006-10-23 | 34,300 | 5.75 | 5.75 | 5.72 | 5.72 | 00:00:00 | | 2006-10-24 | 41,300 | 5.75 | 5.78 | 5.75 | 5.76 | 00:00:00 | | 2006-10-25 | 74,300 | 5.76 | 5.82 | 5.74 | 5.79 | 00:00:00 | | 2006-10-26 | 238,300 | 5.85 | 5.88 | 5.72 | 5.74 | 00:00:00 | | 2006-10-27 | 39,200 | 5.73 | 5.77 | 5.73 | 5.77 | 00:00:00 | | 2006-10-30 | 16,300 | 5.78 | 5.78 | 5.72 | 5.73 | 00:00:00 | | 2006-10-31 | 64,300 | 5.73 | 5.74 | 5.70 | 5.71 | 00:00:00 | | 2006-11-01 | 7,100 | 5.72 | 5.72 | 5.71 | 5.71 | 00:00:00 | | 2006-11-02 | 149,000 | 5.71 | 5.71 | 5.59 | 5.59 | 00:00:00 | | 2006-11-03 | 60,800 | 5.61 | 5.65 | 5.59 | 5.61 | 00:00:00 | | 2006-11-06 | 95,900 | 5.63 | 5.63 | 5.56 | 5.57 | 00:00:00 | | 2006-11-07 | 57,900 | 5.58 | 5.60 | 5.56 | 5.56 | 00:00:00 | | 2006-11-08 | 84,800 | 5.57 | 5.57 | 5.51 | 5.55 | 00:00:00 | | 2006-11-09 | 60,100 | 5.57 | 5.57 | 5.54 | 5.56 | 00:00:00 | | 2006-11-10 | 54,800 | 5.56 | 5.56 | 5.52 | 5.55 | 00:00:00 | | 2006-11-13 | 35,200 | 5.54 | 5.56 | 5.52 | 5.52 | 00:00:00 | | 2006-11-14 | 109,800 | 5.53 | 5.53 | 5.40 | 5.48 | 00:00:00 | | 2006-11-15 | 61,000 | 5.50 | 5.53 | 5.47 | 5.51 | 00:00:00 | | 2006-11-16 | 25,100 | 5.51 | 5.52 | 5.49 | 5.49 | 00:00:00 | | 2006-11-17 | 100,500 | 5.51 | 5.51 | 5.44 | 5.46 | 00:00:00 | | 2006-11-20 | 131,400 | 5.50 | 5.50 | 5.35 | 5.38 | 00:00:00 | | 2006-11-21 | 116,800 | 5.38 | 5.40 | 5.30 | 5.32 | 00:00:00 | | 2006-11-22 | 359,800 | 5.33 | 5.33 | 5.19 | 5.22 | 00:00:00 | | 2006-11-23 | 200,100 | 5.22 | 5.25 | 5.21 | 5.25 | 00:00:00 | | 2006-11-24 | 299,400 | 5.27 | 5.40 | 5.27 | 5.32 | 00:00:00 | | 2006-11-27 | 134,600 | 5.36 | 5.37 | 5.32 | 5.32 | 00:00:00 | | 2006-11-28 | 214,400 | 5.30 | 5.32 | 5.26 | 5.29 | 00:00:00 | | 2006-11-29 | 195,200 | 5.29 | 5.43 | 5.29 | 5.43 | 00:00:00 | | 2006-11-30 | 256,200 | 5.41 | 5.54 | 5.41 | 5.53 | 00:00:00 | | 2006-12-01 | 100,000 | 5.54 | 5.60 | 5.48 | 5.48 | 00:00:00 | | 2006-12-04 | 66,500 | 5.50 | 5.52 | 5.45 | 5.46 | 00:00:00 | | 2006-12-05 | 158,500 | 5.46 | 5.58 | 5.46 | 5.58 | 00:00:00 | | 2006-12-06 | 66,700 | 5.59 | 5.59 | 5.53 | 5.59 | 00:00:00 | | 2006-12-07 | 7,400 | 5.58 | 5.58 | 5.55 | 5.56 | 00:00:00 | | 2006-12-08 | 2,600 | 5.58 | 5.58 | 5.55 | 5.57 | 00:00:00 | | 2006-12-11 | 24,000 | 5.57 | 5.59 | 5.55 | 5.59 | 00:00:00 | | 2006-12-12 | 8,200 | 5.56 | 5.59 | 5.55 | 5.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
