|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-12 | 8,200 | 5.56 | 5.59 | 5.55 | 5.55 | 00:00:00 | | 2006-12-13 | 22,100 | 5.55 | 5.57 | 5.54 | 5.56 | 00:00:00 | | 2006-12-14 | 189,900 | 5.56 | 5.56 | 5.48 | 5.48 | 00:00:00 | | 2006-12-15 | 60,000 | 5.49 | 5.53 | 5.48 | 5.52 | 00:00:00 | | 2006-12-18 | 64,300 | 5.52 | 5.57 | 5.52 | 5.57 | 00:00:00 | | 2006-12-19 | 13,400 | 5.57 | 5.57 | 5.53 | 5.53 | 00:00:00 | | 2006-12-20 | 109,800 | 5.53 | 5.53 | 5.48 | 5.50 | 00:00:00 | | 2006-12-21 | 82,600 | 5.50 | 5.53 | 5.49 | 5.50 | 00:00:00 | | 2006-12-22 | 63,700 | 5.50 | 5.51 | 5.48 | 5.50 | 00:00:00 | | 2006-12-25 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2006-12-26 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2006-12-27 | 35,600 | 5.49 | 5.50 | 5.48 | 5.48 | 00:00:00 | | 2006-12-28 | 25,400 | 5.48 | 5.51 | 5.46 | 5.47 | 00:00:00 | | 2006-12-29 | 61,400 | 5.47 | 5.50 | 5.46 | 5.50 | 00:00:00 | | 2007-01-02 | 47,000 | 5.50 | 5.50 | 5.45 | 5.47 | 00:00:00 | | 2007-01-03 | 107,300 | 5.47 | 5.49 | 5.44 | 5.48 | 00:00:00 | | 2007-01-04 | 232,800 | 5.48 | 5.48 | 5.40 | 5.40 | 00:00:00 | | 2007-01-05 | 185,600 | 5.40 | 5.42 | 5.32 | 5.34 | 00:00:00 | | 2007-01-08 | 67,500 | 5.34 | 5.39 | 5.33 | 5.39 | 00:00:00 | | 2007-01-09 | 56,400 | 5.39 | 5.40 | 5.37 | 5.38 | 00:00:00 | | 2007-01-10 | 39,000 | 5.39 | 5.39 | 5.35 | 5.37 | 00:00:00 | | 2007-01-11 | 117,200 | 5.37 | 5.42 | 5.33 | 5.40 | 00:00:00 | | 2007-01-12 | 82,900 | 5.40 | 5.44 | 5.39 | 5.40 | 00:00:00 | | 2007-01-15 | 105,300 | 5.43 | 5.47 | 5.40 | 5.42 | 00:00:00 | | 2007-01-16 | 314,500 | 5.46 | 5.58 | 5.42 | 5.54 | 00:00:00 | | 2007-01-17 | 272,300 | 5.55 | 5.64 | 5.55 | 5.59 | 00:00:00 | | 2007-01-18 | 117,500 | 5.60 | 5.62 | 5.58 | 5.61 | 00:00:00 | | 2007-01-19 | 93,300 | 5.60 | 5.61 | 5.56 | 5.60 | 00:00:00 | | 2007-01-22 | 42,500 | 5.57 | 5.61 | 5.56 | 5.59 | 00:00:00 | | 2007-01-23 | 104,500 | 5.59 | 5.59 | 5.47 | 5.50 | 00:00:00 | | 2007-01-24 | 64,700 | 5.51 | 5.55 | 5.49 | 5.53 | 00:00:00 | | 2007-01-25 | 8,300 | 5.53 | 5.54 | 5.50 | 5.53 | 00:00:00 | | 2007-01-26 | 40,600 | 5.51 | 5.53 | 5.49 | 5.53 | 00:00:00 | | 2007-01-29 | 26,600 | 5.50 | 5.55 | 5.50 | 5.54 | 00:00:00 | | 2007-01-30 | 46,000 | 5.53 | 5.55 | 5.53 | 5.53 | 00:00:00 | | 2007-01-31 | 238,500 | 5.54 | 5.65 | 5.53 | 5.62 | 00:00:00 | | 2007-02-01 | 463,800 | 5.62 | 5.77 | 5.62 | 5.75 | 00:00:00 | | 2007-02-02 | 590,100 | 5.77 | 5.86 | 5.75 | 5.82 | 00:00:00 | | 2007-02-05 | 342,000 | 5.85 | 5.92 | 5.85 | 5.91 | 00:00:00 | | 2007-02-06 | 220,700 | 5.93 | 5.94 | 5.84 | 5.86 | 00:00:00 | | 2007-02-07 | 327,500 | 5.89 | 5.92 | 5.85 | 5.87 | 00:00:00 | | 2007-02-08 | 853,500 | 5.70 | 5.76 | 5.57 | 5.68 | 00:00:00 | | 2007-02-09 | 540,700 | 5.68 | 5.70 | 5.56 | 5.56 | 00:00:00 | | 2007-02-12 | 825,200 | 5.56 | 5.56 | 5.44 | 5.44 | 00:00:00 | | 2007-02-13 | 364,500 | 5.44 | 5.45 | 5.34 | 5.38 | 00:00:00 | | 2007-02-14 | 356,100 | 5.42 | 5.46 | 5.40 | 5.42 | 00:00:00 | | 2007-02-15 | 269,600 | 5.40 | 5.44 | 5.35 | 5.37 | 00:00:00 | | 2007-02-16 | 416,300 | 5.36 | 5.39 | 5.29 | 5.30 | 00:00:00 | | 2007-02-19 | 1,639 | 5.34 | 5.42 | 5.32 | 5.40 | 00:00:00 | | 2007-02-20 | 81,900 | 5.43 | 5.43 | 5.39 | 5.39 | 00:00:00 | | 2007-02-21 | 50,500 | 5.38 | 5.38 | 5.34 | 5.38 | 00:00:00 | | 2007-02-22 | 46,300 | 5.38 | 5.38 | 5.34 | 5.35 | 00:00:00 | | 2007-02-23 | 57,800 | 5.36 | 5.36 | 5.31 | 5.33 | 00:00:00 | | 2007-02-26 | 78,500 | 5.33 | 5.35 | 5.29 | 5.29 | 00:00:00 | | 2007-02-27 | 212,600 | 5.29 | 5.32 | 5.02 | 5.11 | 00:00:00 | | 2007-02-28 | 207,600 | 5.05 | 5.05 | 4.86 | 5.00 | 00:00:00 | | 2007-03-01 | 94,500 | 5.05 | 5.19 | 5.00 | 5.06 | 00:00:00 | | 2007-03-02 | 30,800 | 5.15 | 5.15 | 5.00 | 5.00 | 00:00:00 | | 2007-03-05 | 151,000 | 5.04 | 5.04 | 4.75 | 4.83 | 00:00:00 | | 2007-03-06 | 126,600 | 4.82 | 4.99 | 4.82 | 4.96 | 00:00:00 | | 2007-03-07 | 65,400 | 5.00 | 5.01 | 4.97 | 4.99 | 00:00:00 | | 2007-03-08 | 39,100 | 5.00 | 5.09 | 4.98 | 5.06 | 00:00:00 | | 2007-03-09 | 33,300 | 5.06 | 5.09 | 4.98 | 4.98 | 00:00:00 | | 2007-03-12 | 32,400 | 5.00 | 5.00 | 4.95 | 4.97 | 00:00:00 | | 2007-03-13 | 64,600 | 4.97 | 4.97 | 4.90 | 4.91 | 00:00:00 | | 2007-03-14 | 90,100 | 4.85 | 4.90 | 4.80 | 4.89 | 00:00:00 | | 2007-03-15 | 65,300 | 4.87 | 4.98 | 4.87 | 4.94 | 00:00:00 | | 2007-03-16 | 25,900 | 4.94 | 4.94 | 4.88 | 4.94 | 00:00:00 | | 2007-03-19 | 25,700 | 4.94 | 4.97 | 4.92 | 4.93 | 00:00:00 | | 2007-03-20 | 48,000 | 4.93 | 4.97 | 4.92 | 4.94 | 00:00:00 | | 2007-03-21 | 25,300 | 4.95 | 4.96 | 4.95 | 4.95 | 00:00:00 | | 2007-03-22 | 71,300 | 4.95 | 4.97 | 4.94 | 4.94 | 00:00:00 | | 2007-03-23 | 54,000 | 4.97 | 4.97 | 4.90 | 4.95 | 00:00:00 | | 2007-03-26 | 125,100 | 4.96 | 5.00 | 4.92 | 4.92 | 00:00:00 | | 2007-03-27 | 57,700 | 4.95 | 4.96 | 4.92 | 4.95 | 00:00:00 | | 2007-03-28 | 24,600 | 4.95 | 4.95 | 4.92 | 4.92 | 00:00:00 | | 2007-03-29 | 27,700 | 4.92 | 4.94 | 4.91 | 4.92 | 00:00:00 | | 2007-03-30 | 81,900 | 4.92 | 4.92 | 4.86 | 4.88 | 00:00:00 | | 2007-04-02 | 397,100 | 5.01 | 5.23 | 5.01 | 5.17 | 00:00:00 | | 2007-04-03 | 134,900 | 5.20 | 5.21 | 5.07 | 5.16 | 00:00:00 | | 2007-04-04 | 114,400 | 5.17 | 5.17 | 5.09 | 5.12 | 00:00:00 | | 2007-04-05 | 136,600 | 5.14 | 5.14 | 5.00 | 5.08 | 00:00:00 | | 2007-04-10 | 97,000 | 5.12 | 5.12 | 5.07 | 5.12 | 00:00:00 | | 2007-04-11 | 196,900 | 5.13 | 5.22 | 5.07 | 5.14 | 00:00:00 | | 2007-04-12 | 78,200 | 5.14 | 5.15 | 5.06 | 5.09 | 00:00:00 | | 2007-04-13 | 27,000 | 5.11 | 5.11 | 5.07 | 5.10 | 00:00:00 | | 2007-04-16 | 57,400 | 5.11 | 5.11 | 5.07 | 5.09 | 00:00:00 | | 2007-04-17 | 72,700 | 5.15 | 5.15 | 5.10 | 5.12 | 00:00:00 | | 2007-04-18 | 31,400 | 5.13 | 5.13 | 5.08 | 5.08 | 00:00:00 | | 2007-04-19 | 94,200 | 5.12 | 5.13 | 5.08 | 5.11 | 00:00:00 | | 2007-04-20 | 157,300 | 5.12 | 5.20 | 5.09 | 5.16 | 00:00:00 | | 2007-04-23 | 109,000 | 5.18 | 5.25 | 5.12 | 5.18 | 00:00:00 | | 2007-04-24 | 51,400 | 5.20 | 5.20 | 5.13 | 5.13 | 00:00:00 | | 2007-04-25 | 2,011 | 5.21 | 5.28 | 5.14 | 5.24 | 00:00:00 | | 2007-04-26 | 164,700 | 5.24 | 5.28 | 5.16 | 5.18 | 00:00:00 | | 2007-04-27 | 27,100 | 5.18 | 5.18 | 5.14 | 5.18 | 00:00:00 | | 2007-04-30 | 11,700 | 5.18 | 5.19 | 5.15 | 5.16 | 00:00:00 | | 2007-05-02 | 189,200 | 5.18 | 5.19 | 5.04 | 5.08 | 00:00:00 | | 2007-05-03 | 54,900 | 5.12 | 5.14 | 5.09 | 5.13 | 00:00:00 | | 2007-05-04 | 29,500 | 5.13 | 5.14 | 5.09 | 5.11 | 00:00:00 | | 2007-05-07 | 32,700 | 5.10 | 5.11 | 5.08 | 5.09 | 00:00:00 | | 2007-05-08 | 72,100 | 5.11 | 5.11 | 5.05 | 5.05 | 00:00:00 | | 2007-05-09 | 25,700 | 5.05 | 5.09 | 5.05 | 5.07 | 00:00:00 | | 2007-05-10 | 49,900 | 5.06 | 5.07 | 5.02 | 5.02 | 00:00:00 | | 2007-05-11 | 71,000 | 5.05 | 5.05 | 5.00 | 5.02 | 00:00:00 | | 2007-05-14 | 31,700 | 5.04 | 5.04 | 5.02 | 5.02 | 00:00:00 | | 2007-05-15 | 71,500 | 5.03 | 5.10 | 5.02 | 5.10 | 00:00:00 | | 2007-05-16 | 16,000 | 5.11 | 5.11 | 5.06 | 5.08 | 00:00:00 | | 2007-05-17 | 38,200 | 5.06 | 5.07 | 5.02 | 5.07 | 00:00:00 | | 2007-05-18 | 66,500 | 5.05 | 5.06 | 5.02 | 5.02 | 00:00:00 | | 2007-05-21 | 75,200 | 5.06 | 5.09 | 5.04 | 5.06 | 00:00:00 | | 2007-05-22 | 64,200 | 5.05 | 5.08 | 5.03 | 5.03 | 00:00:00 | | 2007-05-23 | 139,600 | 5.06 | 5.08 | 5.02 | 5.02 | 00:00:00 | | 2007-05-24 | 55,000 | 5.03 | 5.05 | 5.02 | 5.02 | 00:00:00 | | 2007-05-25 | 49,300 | 5.02 | 5.04 | 5.00 | 5.01 | 00:00:00 | | 2007-05-28 | 69,800 | 5.01 | 5.03 | 4.96 | 5.00 | 00:00:00 | | 2007-05-29 | 94,100 | 5.00 | 5.00 | 4.95 | 4.98 | 00:00:00 | | 2007-05-30 | 88,400 | 4.97 | 4.97 | 4.90 | 4.94 | 00:00:00 | | 2007-05-31 | 32,800 | 4.92 | 4.94 | 4.92 | 4.94 | 00:00:00 | | 2007-06-01 | 571 | 4.95 | 4.98 | 4.94 | 4.98 | 00:00:00 | | 2007-06-04 | 36,800 | 4.99 | 4.99 | 4.96 | 4.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
