|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-19 | 19,600 | 4.25 | 4.30 | 4.20 | 4.20 | 00:00:00 | | 2007-11-20 | 91,900 | 4.20 | 4.20 | 3.90 | 4.04 | 00:00:00 | | 2007-11-21 | 18,600 | 4.04 | 4.08 | 3.96 | 4.07 | 00:00:00 | | 2007-11-22 | 30,100 | 4.05 | 4.06 | 4.00 | 4.06 | 00:00:00 | | 2007-11-23 | 23,600 | 4.06 | 4.15 | 4.00 | 4.02 | 00:00:00 | | 2007-11-26 | 16,300 | 4.04 | 4.05 | 3.99 | 3.99 | 00:00:00 | | 2007-11-27 | 16,500 | 3.99 | 4.00 | 3.93 | 3.97 | 00:00:00 | | 2007-11-28 | 32,000 | 3.97 | 3.98 | 3.90 | 3.96 | 00:00:00 | | 2007-11-29 | 30,400 | 3.98 | 3.99 | 3.88 | 3.88 | 00:00:00 | | 2007-11-30 | 25,700 | 3.88 | 3.93 | 3.87 | 3.90 | 00:00:00 | | 2007-12-03 | 6,400 | 3.90 | 3.95 | 3.90 | 3.93 | 00:00:00 | | 2007-12-04 | 22,900 | 3.88 | 3.90 | 3.84 | 3.90 | 00:00:00 | | 2007-12-05 | 21,300 | 3.87 | 3.88 | 3.85 | 3.88 | 00:00:00 | | 2007-12-06 | 24,500 | 3.88 | 3.91 | 3.85 | 3.89 | 00:00:00 | | 2007-12-07 | 19,900 | 3.89 | 3.90 | 3.83 | 3.84 | 00:00:00 | | 2007-12-10 | 39,700 | 3.85 | 3.88 | 3.76 | 3.80 | 00:00:00 | | 2007-12-11 | 29,900 | 3.80 | 3.80 | 3.75 | 3.77 | 00:00:00 | | 2007-12-12 | 60,000 | 3.77 | 3.79 | 3.60 | 3.65 | 00:00:00 | | 2007-12-13 | 22,900 | 3.67 | 3.70 | 3.63 | 3.66 | 00:00:00 | | 2007-12-14 | 11,900 | 3.65 | 3.80 | 3.65 | 3.66 | 00:00:00 | | 2007-12-17 | 37,000 | 3.66 | 3.70 | 3.61 | 3.69 | 00:00:00 | | 2007-12-18 | 36,200 | 3.73 | 3.77 | 3.73 | 3.75 | 00:00:00 | | 2007-12-19 | 17,100 | 3.75 | 3.75 | 3.66 | 3.66 | 00:00:00 | | 2007-12-20 | 48,100 | 3.65 | 3.66 | 3.50 | 3.52 | 00:00:00 | | 2007-12-21 | 40,600 | 3.50 | 3.52 | 3.40 | 3.45 | 00:00:00 | | 2007-12-24 | 20,100 | 3.45 | 3.45 | 3.33 | 3.38 | 00:00:00 | | 2007-12-27 | 35,400 | 3.36 | 3.38 | 3.30 | 3.35 | 00:00:00 | | 2007-12-28 | 34,000 | 3.30 | 3.38 | 3.29 | 3.34 | 00:00:00 | | 2007-12-31 | 39,600 | 3.33 | 3.35 | 3.20 | 3.27 | 00:00:00 | | 2008-01-02 | 36,700 | 3.25 | 3.36 | 3.21 | 3.26 | 00:00:00 | | 2008-01-03 | 170,000 | 3.26 | 3.27 | 3.17 | 3.24 | 00:00:00 | | 2008-01-04 | 52,100 | 3.24 | 3.35 | 3.15 | 3.15 | 00:00:00 | | 2008-01-07 | 206,400 | 3.06 | 3.31 | 3.00 | 3.02 | 00:00:00 | | 2008-01-08 | 45,100 | 3.06 | 3.10 | 3.00 | 3.06 | 00:00:00 | | 2008-01-09 | 79,200 | 3.09 | 3.10 | 2.95 | 2.96 | 00:00:00 | | 2008-01-10 | 75,100 | 3.05 | 3.05 | 2.75 | 2.79 | 00:00:00 | | 2008-01-11 | 50,300 | 2.81 | 2.83 | 2.70 | 2.79 | 00:00:00 | | 2008-01-14 | 60,200 | 2.88 | 2.88 | 2.72 | 2.80 | 00:00:00 | | 2008-01-15 | 29,300 | 2.84 | 2.85 | 2.70 | 2.82 | 00:00:00 | | 2008-01-16 | 278,000 | 2.75 | 2.75 | 2.50 | 2.50 | 00:00:00 | | 2008-01-17 | 92,000 | 2.56 | 2.57 | 2.43 | 2.43 | 00:00:00 | | 2008-01-18 | 74,000 | 2.48 | 2.49 | 2.39 | 2.39 | 00:00:00 | | 2008-01-21 | 139,500 | 2.37 | 2.37 | 2.10 | 2.12 | 00:00:00 | | 2008-01-22 | 235,500 | 2.18 | 2.25 | 2.01 | 2.18 | 00:00:00 | | 2008-01-23 | 126,400 | 2.26 | 2.31 | 2.10 | 2.10 | 00:00:00 | | 2008-01-24 | 155,600 | 2.22 | 2.43 | 2.15 | 2.40 | 00:00:00 | | 2008-01-25 | 219,700 | 2.44 | 2.63 | 2.44 | 2.49 | 00:00:00 | | 2008-01-28 | 144,300 | 2.42 | 2.60 | 2.40 | 2.48 | 00:00:00 | | 2008-01-29 | 96,600 | 2.56 | 2.60 | 2.50 | 2.53 | 00:00:00 | | 2008-01-30 | 35,500 | 2.51 | 2.54 | 2.45 | 2.49 | 00:00:00 | | 2008-01-31 | 33,000 | 2.48 | 2.50 | 2.47 | 2.50 | 00:00:00 | | 2008-02-01 | 79,400 | 2.50 | 2.54 | 2.49 | 2.52 | 00:00:00 | | 2008-02-04 | 142,100 | 2.55 | 2.74 | 2.55 | 2.63 | 00:00:00 | | 2008-02-05 | 71,700 | 2.64 | 2.65 | 2.51 | 2.53 | 00:00:00 | | 2008-02-06 | 70,300 | 2.50 | 2.58 | 2.42 | 2.50 | 00:00:00 | | 2008-02-07 | 119,900 | 2.50 | 2.53 | 2.47 | 2.47 | 00:00:00 | | 2008-02-08 | 29,400 | 2.50 | 2.52 | 2.49 | 2.50 | 00:00:00 | | 2008-02-11 | 85,500 | 2.52 | 2.53 | 2.49 | 2.52 | 00:00:00 | | 2008-02-12 | 55,300 | 2.52 | 2.54 | 2.50 | 2.54 | 00:00:00 | | 2008-02-13 | 219,900 | 2.64 | 2.78 | 2.61 | 2.67 | 00:00:00 | | 2008-02-14 | 58,400 | 2.70 | 2.71 | 2.62 | 2.62 | 00:00:00 | | 2008-02-15 | 42,700 | 2.62 | 2.62 | 2.57 | 2.60 | 00:00:00 | | 2008-02-18 | 40,500 | 2.61 | 2.64 | 2.57 | 2.61 | 00:00:00 | | 2008-02-19 | 52,900 | 2.61 | 2.68 | 2.60 | 2.66 | 00:00:00 | | 2008-02-20 | 92,200 | 2.73 | 2.73 | 2.64 | 2.73 | 00:00:00 | | 2008-02-21 | 190,700 | 2.76 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2008-02-22 | 674,800 | 2.85 | 3.09 | 2.79 | 2.97 | 00:00:00 | | 2008-02-25 | 396,500 | 3.06 | 3.15 | 2.98 | 3.05 | 00:00:00 | | 2008-02-26 | 109,700 | 3.10 | 3.11 | 3.05 | 3.07 | 00:00:00 | | 2008-02-27 | 68,300 | 3.08 | 3.09 | 3.04 | 3.08 | 00:00:00 | | 2008-02-28 | 44,000 | 3.08 | 3.08 | 3.05 | 3.05 | 00:00:00 | | 2008-02-29 | 44,500 | 3.08 | 3.09 | 3.05 | 3.08 | 00:00:00 | | 2008-03-03 | 61,500 | 3.08 | 3.24 | 3.08 | 3.18 | 00:00:00 | | 2008-03-04 | 119,300 | 3.18 | 3.47 | 3.18 | 3.39 | 00:00:00 | | 2008-03-05 | 227,900 | 3.40 | 3.52 | 3.40 | 3.41 | 00:00:00 | | 2008-03-06 | 111,900 | 3.45 | 3.51 | 3.44 | 3.48 | 00:00:00 | | 2008-03-07 | 181,500 | 3.46 | 3.46 | 3.33 | 3.33 | 00:00:00 | | 2008-03-10 | 235,800 | 3.27 | 3.27 | 3.20 | 3.20 | 00:00:00 | | 2008-03-11 | 38,000 | 3.13 | 3.20 | 3.10 | 3.15 | 00:00:00 | | 2008-03-12 | 45,200 | 3.24 | 3.28 | 3.12 | 3.16 | 00:00:00 | | 2008-03-13 | 50,400 | 3.14 | 3.20 | 3.08 | 3.20 | 00:00:00 | | 2008-03-14 | 48,300 | 3.15 | 3.20 | 3.12 | 3.12 | 00:00:00 | | 2008-03-17 | 25,773 | 3.09 | 3.09 | 2.99 | 3.05 | 00:00:00 | | 2008-03-18 | 24,100 | 3.05 | 3.11 | 3.05 | 3.10 | 00:00:00 | | 2008-03-19 | 165,300 | 3.12 | 3.18 | 3.11 | 3.11 | 00:00:00 | | 2008-03-20 | 102,100 | 3.10 | 3.16 | 3.10 | 3.16 | 00:00:00 | | 2008-03-25 | 44,700 | 3.16 | 3.27 | 3.10 | 3.20 | 00:00:00 | | 2008-03-26 | 5,400 | 3.24 | 3.24 | 3.17 | 3.22 | 00:00:00 | | 2008-03-27 | 37,900 | 3.16 | 3.27 | 3.16 | 3.27 | 00:00:00 | | 2008-03-28 | 47,500 | 3.23 | 3.38 | 3.23 | 3.38 | 00:00:00 | | 2008-03-31 | 172,900 | 3.40 | 3.48 | 3.16 | 3.16 | 00:00:00 | | 2008-04-01 | 229,000 | 3.30 | 3.41 | 3.30 | 3.40 | 00:00:00 | | 2008-04-02 | 119,300 | 3.41 | 3.51 | 3.40 | 3.45 | 00:00:00 | | 2008-04-03 | 130,100 | 3.46 | 3.55 | 3.46 | 3.48 | 00:00:00 | | 2008-04-04 | 420,100 | 3.51 | 3.56 | 3.48 | 3.56 | 00:00:00 | | 2008-04-07 | 180,000 | 3.57 | 3.73 | 3.52 | 3.62 | 00:00:00 | | 2008-04-08 | 336,600 | 3.62 | 3.77 | 3.62 | 3.71 | 00:00:00 | | 2008-04-09 | 401,800 | 3.72 | 3.95 | 3.72 | 3.94 | 00:00:00 | | 2008-04-10 | 127,600 | 3.95 | 4.10 | 3.94 | 3.94 | 00:00:00 | | 2008-04-11 | 596,300 | 4.05 | 4.19 | 4.04 | 4.10 | 00:00:00 | | 2008-04-14 | 60,900 | 4.09 | 4.20 | 4.05 | 4.20 | 00:00:00 | | 2008-04-15 | 226,000 | 4.11 | 4.41 | 4.11 | 4.35 | 00:00:00 | | 2008-04-16 | 271,500 | 4.30 | 4.40 | 4.26 | 4.37 | 00:00:00 | | 2008-04-17 | 52,900 | 4.35 | 4.42 | 4.32 | 4.38 | 00:00:00 | | 2008-04-18 | 62,400 | 4.35 | 4.40 | 4.35 | 4.39 | 00:00:00 | | 2008-04-21 | 85,600 | 4.35 | 4.50 | 4.30 | 4.50 | 00:00:00 | | 2008-04-22 | 660,900 | 4.46 | 4.50 | 4.41 | 4.50 | 00:00:00 | | 2008-04-23 | 367,900 | 4.50 | 4.59 | 4.45 | 4.58 | 00:00:00 | | 2008-04-24 | 61,600 | 4.43 | 4.50 | 4.43 | 4.50 | 00:00:00 | | 2008-04-25 | 19,700 | 4.49 | 4.51 | 4.48 | 4.50 | 00:00:00 | | 2008-04-28 | 27,600 | 4.44 | 4.48 | 4.44 | 4.45 | 00:00:00 | | 2008-04-29 | 59,600 | 4.45 | 4.45 | 4.37 | 4.43 | 00:00:00 | | 2008-04-30 | 366,500 | 4.35 | 4.60 | 4.30 | 4.60 | 00:00:00 | | 2008-05-02 | 67,200 | 4.60 | 4.67 | 4.56 | 4.67 | 00:00:00 | | 2008-05-05 | 48,700 | 4.61 | 4.76 | 4.60 | 4.76 | 00:00:00 | | 2008-05-06 | 112,400 | 4.76 | 4.85 | 4.69 | 4.79 | 00:00:00 | | 2008-05-07 | 106,500 | 4.80 | 4.80 | 4.64 | 4.69 | 00:00:00 | | 2008-05-08 | 36,400 | 4.66 | 4.66 | 4.56 | 4.58 | 00:00:00 | | 2008-05-09 | 286,100 | 4.58 | 4.60 | 4.45 | 4.46 | 00:00:00 | | 2008-05-12 | 83,100 | 4.45 | 4.45 | 4.33 | 4.37 | 00:00:00 | | 2008-05-13 | 181,100 | 4.40 | 4.47 | 4.25 | 4.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
