|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-06-04 | 36,800 | 4.99 | 4.99 | 4.96 | 4.97 | 00:00:00 | 2007-06-05 | 8,100 | 4.98 | 4.98 | 4.95 | 4.95 | 00:00:00 | 2007-06-06 | 51,600 | 4.93 | 4.97 | 4.89 | 4.91 | 00:00:00 | 2007-06-07 | 19,100 | 4.88 | 4.91 | 4.81 | 4.82 | 00:00:00 | 2007-06-08 | 68,200 | 4.80 | 4.80 | 4.70 | 4.75 | 00:00:00 | 2007-06-11 | 37,500 | 4.75 | 4.85 | 4.73 | 4.79 | 00:00:00 | 2007-06-12 | 53,400 | 4.85 | 4.95 | 4.80 | 4.80 | 00:00:00 | 2007-06-13 | 17,100 | 4.82 | 4.91 | 4.82 | 4.86 | 00:00:00 | 2007-06-14 | 83,700 | 4.90 | 4.92 | 4.83 | 4.88 | 00:00:00 | 2007-06-15 | 48,500 | 4.88 | 4.88 | 4.82 | 4.85 | 00:00:00 | 2007-06-18 | 158,100 | 4.80 | 4.81 | 4.77 | 4.80 | 00:00:00 | 2007-06-19 | 164,100 | 4.78 | 4.80 | 4.74 | 4.74 | 00:00:00 | 2007-06-20 | 83,500 | 4.73 | 4.75 | 4.72 | 4.73 | 00:00:00 | 2007-06-21 | 67,800 | 4.73 | 4.73 | 4.63 | 4.71 | 00:00:00 | 2007-06-22 | 58,100 | 4.70 | 4.71 | 4.64 | 4.67 | 00:00:00 | 2007-06-25 | 63,400 | 4.62 | 4.62 | 4.57 | 4.58 | 00:00:00 | 2007-06-26 | 250,500 | 4.57 | 4.89 | 4.51 | 4.86 | 00:00:00 | 2007-06-27 | 57,600 | 4.86 | 4.86 | 4.71 | 4.74 | 00:00:00 | 2007-06-28 | 33,600 | 4.80 | 4.82 | 4.78 | 4.78 | 00:00:00 | 2007-06-29 | 66,000 | 4.80 | 4.80 | 4.73 | 4.73 | 00:00:00 | 2007-07-02 | 46,400 | 4.77 | 4.79 | 4.70 | 4.76 | 00:00:00 | 2007-07-03 | 24,200 | 4.77 | 4.78 | 4.74 | 4.75 | 00:00:00 | 2007-07-04 | 46,100 | 4.76 | 4.83 | 4.75 | 4.81 | 00:00:00 | 2007-07-05 | 68,000 | 4.84 | 4.89 | 4.82 | 4.85 | 00:00:00 | 2007-07-06 | 181,700 | 4.87 | 5.10 | 4.86 | 4.98 | 00:00:00 | 2007-07-09 | 92,400 | 5.02 | 5.02 | 4.98 | 5.00 | 00:00:00 | 2007-07-10 | 51,400 | 4.99 | 5.01 | 4.97 | 5.00 | 00:00:00 | 2007-07-11 | 44,100 | 4.98 | 4.98 | 4.93 | 4.95 | 00:00:00 | 2007-07-12 | 81,300 | 4.97 | 5.00 | 4.96 | 5.00 | 00:00:00 | 2007-07-13 | 64,500 | 5.00 | 5.02 | 5.00 | 5.02 | 00:00:00 | 2007-07-16 | 39,900 | 5.04 | 5.04 | 5.00 | 5.04 | 00:00:00 | 2007-07-17 | 83,700 | 5.05 | 5.05 | 5.00 | 5.05 | 00:00:00 | 2007-07-18 | 19,600 | 5.03 | 5.04 | 5.00 | 5.02 | 00:00:00 | 2007-07-19 | 39,700 | 5.02 | 5.02 | 4.99 | 5.02 | 00:00:00 | 2007-07-20 | 14,500 | 5.03 | 5.03 | 5.00 | 5.00 | 00:00:00 | 2007-07-23 | 26,900 | 5.00 | 5.02 | 4.98 | 5.02 | 00:00:00 | 2007-07-24 | 72,300 | 5.00 | 5.05 | 4.98 | 5.01 | 00:00:00 | 2007-07-25 | 75,100 | 5.02 | 5.02 | 4.99 | 5.00 | 00:00:00 | 2007-07-26 | 40,900 | 5.00 | 5.01 | 4.98 | 5.00 | 00:00:00 | 2007-07-27 | 20,600 | 4.98 | 4.98 | 4.90 | 4.92 | 00:00:00 | 2007-07-30 | 36,100 | 4.95 | 4.95 | 4.85 | 4.90 | 00:00:00 | 2007-07-31 | 162,600 | 4.93 | 4.96 | 4.87 | 4.92 | 00:00:00 | 2007-08-01 | 99,900 | 4.90 | 4.98 | 4.84 | 4.90 | 00:00:00 | 2007-08-02 | 20,300 | 4.95 | 4.98 | 4.90 | 4.96 | 00:00:00 | 2007-08-03 | 38,400 | 4.98 | 4.98 | 4.91 | 4.94 | 00:00:00 | 2007-08-06 | 31,000 | 4.91 | 4.95 | 4.91 | 4.91 | 00:00:00 | 2007-08-07 | 103,800 | 4.95 | 4.95 | 4.84 | 4.89 | 00:00:00 | 2007-08-08 | 34,900 | 4.90 | 4.93 | 4.87 | 4.90 | 00:00:00 | 2007-08-09 | 76,500 | 4.94 | 4.95 | 4.83 | 4.85 | 00:00:00 | 2007-08-10 | 67,800 | 4.84 | 4.85 | 4.70 | 4.76 | 00:00:00 | 2007-08-13 | 18,400 | 4.78 | 4.79 | 4.72 | 4.79 | 00:00:00 | 2007-08-14 | 164 | 4.78 | 4.85 | 4.74 | 4.85 | 00:00:00 | 2007-08-15 | 29,600 | 4.83 | 4.83 | 4.64 | 4.80 | 00:00:00 | 2007-08-16 | 107,200 | 4.78 | 4.78 | 4.42 | 4.49 | 00:00:00 | 2007-08-17 | 93,100 | 4.42 | 4.45 | 4.05 | 4.43 | 00:00:00 | 2007-08-20 | 40,900 | 4.50 | 4.67 | 4.46 | 4.53 | 00:00:00 | 2007-08-21 | 10,100 | 4.56 | 4.56 | 4.50 | 4.50 | 00:00:00 | 2007-08-22 | 24,200 | 4.54 | 4.59 | 4.52 | 4.59 | 00:00:00 | 2007-08-23 | 51,700 | 4.69 | 4.69 | 4.61 | 4.64 | 00:00:00 | 2007-08-24 | 31,300 | 4.64 | 4.69 | 4.44 | 4.69 | 00:00:00 | 2007-08-27 | 6,700 | 4.69 | 4.69 | 4.63 | 4.68 | 00:00:00 | 2007-08-28 | 23,300 | 4.61 | 4.64 | 4.53 | 4.61 | 00:00:00 | 2007-08-29 | 16,500 | 4.60 | 4.60 | 4.50 | 4.55 | 00:00:00 | 2007-08-30 | 17,900 | 4.59 | 4.62 | 4.50 | 4.60 | 00:00:00 | 2007-08-31 | 10,300 | 4.61 | 4.66 | 4.58 | 4.65 | 00:00:00 | 2007-09-03 | 20,100 | 4.61 | 4.67 | 4.59 | 4.61 | 00:00:00 | 2007-09-04 | 10,900 | 4.60 | 4.65 | 4.60 | 4.64 | 00:00:00 | 2007-09-05 | 38,400 | 4.64 | 4.68 | 4.62 | 4.68 | 00:00:00 | 2007-09-06 | 72,100 | 4.67 | 4.84 | 4.65 | 4.84 | 00:00:00 | 2007-09-07 | 35,700 | 4.84 | 4.88 | 4.67 | 4.73 | 00:00:00 | 2007-09-10 | 48,900 | 4.71 | 4.77 | 4.65 | 4.67 | 00:00:00 | 2007-09-11 | 14,800 | 4.67 | 4.70 | 4.65 | 4.70 | 00:00:00 | 2007-09-12 | 18,100 | 4.74 | 4.74 | 4.66 | 4.74 | 00:00:00 | 2007-09-13 | 20,100 | 4.78 | 4.80 | 4.66 | 4.73 | 00:00:00 | 2007-09-14 | 2,200 | 4.70 | 4.70 | 4.54 | 4.60 | 00:00:00 | 2007-09-17 | 59,400 | 4.55 | 4.55 | 4.25 | 4.41 | 00:00:00 | 2007-09-18 | 33,300 | 4.42 | 4.42 | 4.18 | 4.32 | 00:00:00 | 2007-09-19 | 89,800 | 4.70 | 4.75 | 4.47 | 4.57 | 00:00:00 | 2007-09-20 | 13,000 | 4.57 | 4.57 | 4.42 | 4.45 | 00:00:00 | 2007-09-21 | 23,900 | 4.46 | 4.52 | 4.45 | 4.52 | 00:00:00 | 2007-09-24 | 10,700 | 4.52 | 4.52 | 4.39 | 4.45 | 00:00:00 | 2007-09-25 | 17,800 | 4.38 | 4.38 | 4.24 | 4.24 | 00:00:00 | 2007-09-26 | 35,100 | 4.34 | 4.34 | 4.10 | 4.10 | 00:00:00 | 2007-09-27 | 68,700 | 4.11 | 4.30 | 4.08 | 4.08 | 00:00:00 | 2007-09-28 | 29,400 | 4.09 | 4.15 | 4.04 | 4.04 | 00:00:00 | 2007-10-01 | 65,200 | 4.04 | 4.28 | 4.04 | 4.19 | 00:00:00 | 2007-10-02 | 130,700 | 4.30 | 4.45 | 4.21 | 4.29 | 00:00:00 | 2007-10-03 | 32,700 | 4.38 | 4.38 | 4.26 | 4.38 | 00:00:00 | 2007-10-04 | 4,200 | 4.36 | 4.38 | 4.36 | 4.37 | 00:00:00 | 2007-10-05 | 33,900 | 4.35 | 4.50 | 4.30 | 4.50 | 00:00:00 | 2007-10-08 | 39,200 | 4.47 | 4.55 | 4.45 | 4.55 | 00:00:00 | 2007-10-09 | 12,800 | 4.53 | 4.53 | 4.47 | 4.53 | 00:00:00 | 2007-10-10 | 13,800 | 4.52 | 4.54 | 4.47 | 4.47 | 00:00:00 | 2007-10-11 | 33,600 | 4.49 | 4.56 | 4.49 | 4.56 | 00:00:00 | 2007-10-12 | 8,100 | 4.57 | 4.57 | 4.49 | 4.54 | 00:00:00 | 2007-10-15 | 11,400 | 4.52 | 4.52 | 4.46 | 4.52 | 00:00:00 | 2007-10-16 | 27,000 | 4.46 | 4.51 | 4.40 | 4.51 | 00:00:00 | 2007-10-17 | 9,400 | 4.41 | 4.50 | 4.41 | 4.50 | 00:00:00 | 2007-10-18 | 22,200 | 4.50 | 4.50 | 4.43 | 4.50 | 00:00:00 | 2007-10-19 | 12,000 | 4.50 | 4.50 | 4.42 | 4.50 | 00:00:00 | 2007-10-22 | 21,900 | 4.49 | 4.43 | 4.36 | 4.40 | 00:00:00 | 2007-10-23 | 19,000 | 4.40 | 4.40 | 4.38 | 4.40 | 00:00:00 | 2007-10-24 | 9,700 | 4.41 | 4.41 | 4.34 | 4.40 | 00:00:00 | 2007-10-25 | 11,900 | 4.34 | 4.40 | 4.34 | 4.40 | 00:00:00 | 2007-10-26 | 17,100 | 4.39 | 4.39 | 4.30 | 4.36 | 00:00:00 | 2007-10-29 | 33,400 | 4.38 | 4.38 | 4.28 | 4.28 | 00:00:00 | 2007-10-30 | 43,600 | 4.31 | 4.34 | 4.25 | 4.28 | 00:00:00 | 2007-10-31 | 24,300 | 4.29 | 4.41 | 4.29 | 4.34 | 00:00:00 | 2007-11-01 | 13,000 | 4.34 | 4.34 | 4.25 | 4.33 | 00:00:00 | 2007-11-02 | 14,100 | 4.35 | 4.36 | 4.29 | 4.35 | 00:00:00 | 2007-11-05 | 12,800 | 4.29 | 4.35 | 4.29 | 4.35 | 00:00:00 | 2007-11-06 | 96,800 | 4.35 | 4.50 | 4.35 | 4.40 | 00:00:00 | 2007-11-07 | 50,900 | 4.41 | 4.49 | 4.35 | 4.39 | 00:00:00 | 2007-11-08 | 40,800 | 4.31 | 4.40 | 4.31 | 4.35 | 00:00:00 | 2007-11-09 | 83,000 | 4.42 | 4.44 | 4.35 | 4.40 | 00:00:00 | 2007-11-12 | 10,600 | 4.36 | 4.40 | 4.36 | 4.39 | 00:00:00 | 2007-11-13 | 6,300 | 4.32 | 4.37 | 4.31 | 4.31 | 00:00:00 | 2007-11-14 | 6,800 | 4.34 | 4.38 | 4.34 | 4.36 | 00:00:00 | 2007-11-15 | 20,000 | 4.36 | 4.38 | 4.30 | 4.36 | 00:00:00 | 2007-11-16 | 15,300 | 4.37 | 4.37 | 4.25 | 4.25 | 00:00:00 | 2007-11-19 | 19,600 | 4.25 | 4.30 | 4.20 | 4.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|