|
 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 | | 2008-05-13 | 181,100 | 4.40 | 4.47 | 4.25 | 4.47 | 00:00:00 | | 2008-05-14 | 48,400 | 4.48 | 4.50 | 4.47 | 4.48 | 00:00:00 | | 2008-05-15 | 65,900 | 4.54 | 4.54 | 4.37 | 4.46 | 00:00:00 | | 2008-05-16 | 49,200 | 4.48 | 4.55 | 4.43 | 4.55 | 00:00:00 | | 2008-05-19 | 36,100 | 4.40 | 4.58 | 4.40 | 4.58 | 00:00:00 | | 2008-05-20 | 19,800 | 4.54 | 4.58 | 4.46 | 4.53 | 00:00:00 | | 2008-05-21 | 66,900 | 4.57 | 4.60 | 4.49 | 4.52 | 00:00:00 | | 2008-05-22 | 5,900 | 4.55 | 4.55 | 4.43 | 4.46 | 00:00:00 | | 2008-05-23 | 142,900 | 4.44 | 4.54 | 4.25 | 4.27 | 00:00:00 | | 2008-05-26 | 26,700 | 4.25 | 4.31 | 4.25 | 4.28 | 00:00:00 | | 2008-05-27 | 47,000 | 4.29 | 4.37 | 4.20 | 4.25 | 00:00:00 | | 2008-05-28 | 299,300 | 4.29 | 4.30 | 4.15 | 4.29 | 00:00:00 | | 2008-05-29 | 104,500 | 4.30 | 4.41 | 4.30 | 4.32 | 00:00:00 | | 2008-05-30 | 40,100 | 4.38 | 4.41 | 4.35 | 4.41 | 00:00:00 | | 2008-06-02 | 462,800 | 4.47 | 4.54 | 4.35 | 4.44 | 00:00:00 | | 2008-06-03 | 149,100 | 4.22 | 4.51 | 4.22 | 4.51 | 00:00:00 | | 2008-06-04 | 64,700 | 4.52 | 4.60 | 4.51 | 4.55 | 00:00:00 | | 2008-06-05 | 88,700 | 4.54 | 4.75 | 4.54 | 4.59 | 00:00:00 | | 2008-06-06 | 145,600 | 4.63 | 4.72 | 4.63 | 4.71 | 00:00:00 | | 2008-06-09 | 164,951 | 4.50 | 4.71 | 4.50 | 4.66 | 00:00:00 | | 2008-06-10 | 20,000 | 4.66 | 4.66 | 4.53 | 4.63 | 00:00:00 | | 2008-06-11 | 40,400 | 4.63 | 4.67 | 4.57 | 4.67 | 00:00:00 | | 2008-06-12 | 24,300 | 4.51 | 4.67 | 4.51 | 4.60 | 00:00:00 | | 2008-06-13 | 30,300 | 4.52 | 4.59 | 4.43 | 4.59 | 00:00:00 | | 2008-06-16 | 25,600 | 4.54 | 4.66 | 4.54 | 4.66 | 00:00:00 | | 2008-06-17 | 186,200 | 4.64 | 4.70 | 4.53 | 4.70 | 00:00:00 | | 2008-06-18 | 65,200 | 4.69 | 4.70 | 4.60 | 4.62 | 00:00:00 | | 2008-06-19 | 259,500 | 4.44 | 4.61 | 4.44 | 4.50 | 00:00:00 | | 2008-06-20 | 108,600 | 4.50 | 4.61 | 4.31 | 4.31 | 00:00:00 | | 2008-06-23 | 127,600 | 4.46 | 4.54 | 4.37 | 4.37 | 00:00:00 | | 2008-06-24 | 101,400 | 4.50 | 4.58 | 4.27 | 4.27 | 00:00:00 | | 2008-06-25 | 15,200 | 4.36 | 4.43 | 4.33 | 4.35 | 00:00:00 | | 2008-06-26 | 20,000 | 4.40 | 4.42 | 4.33 | 4.36 | 00:00:00 | | 2008-06-27 | 34,900 | 4.36 | 4.39 | 4.31 | 4.31 | 00:00:00 | | 2008-06-30 | 65,200 | 4.25 | 4.32 | 4.20 | 4.20 | 00:00:00 | | 2008-07-01 | 151,600 | 4.20 | 4.28 | 3.63 | 3.76 | 00:00:00 | | 2008-07-02 | 93,000 | 3.63 | 4.00 | 3.63 | 3.80 | 00:00:00 | | 2008-07-03 | 246,700 | 3.80 | 4.00 | 3.79 | 3.80 | 00:00:00 | | 2008-07-04 | 47,900 | 3.92 | 3.92 | 3.78 | 3.78 | 00:00:00 | | 2008-07-07 | 25,400 | 3.94 | 3.94 | 3.60 | 3.60 | 00:00:00 | | 2008-07-08 | 83,300 | 3.60 | 3.77 | 3.60 | 3.74 | 00:00:00 | | 2008-07-09 | 38,400 | 3.84 | 3.94 | 3.79 | 3.79 | 00:00:00 | | 2008-07-10 | 70,000 | 3.91 | 3.98 | 3.59 | 3.90 | 00:00:00 | | 2008-07-11 | 10,200 | 3.84 | 3.97 | 3.84 | 3.95 | 00:00:00 | | 2008-07-14 | 35,600 | 3.94 | 4.26 | 3.94 | 4.05 | 00:00:00 | | 2008-07-15 | 128,900 | 3.98 | 4.06 | 3.90 | 4.05 | 00:00:00 | | 2008-07-16 | 99,000 | 4.00 | 4.20 | 4.00 | 4.19 | 00:00:00 | | 2008-07-17 | 137,200 | 4.29 | 4.45 | 4.28 | 4.38 | 00:00:00 | | 2008-07-18 | 77,100 | 4.39 | 4.61 | 4.34 | 4.60 | 00:00:00 | | 2008-07-21 | 189,400 | 4.59 | 4.87 | 4.59 | 4.75 | 00:00:00 | | 2008-07-22 | 33,100 | 4.65 | 4.80 | 4.65 | 4.67 | 00:00:00 | | 2008-07-23 | 66,200 | 4.69 | 4.80 | 4.55 | 4.71 | 00:00:00 | | 2008-07-24 | 84,200 | 4.76 | 4.85 | 4.72 | 4.75 | 00:00:00 | | 2008-07-25 | 134,900 | 4.75 | 4.85 | 4.75 | 4.80 | 00:00:00 | | 2008-07-28 | 11,500 | 4.75 | 4.85 | 4.75 | 4.85 | 00:00:00 | | 2008-07-29 | 57,700 | 4.78 | 4.88 | 4.77 | 4.83 | 00:00:00 | | 2008-07-30 | 14,600 | 4.79 | 4.85 | 4.79 | 4.85 | 00:00:00 | | 2008-07-31 | 141,700 | 4.85 | 5.00 | 4.55 | 5.00 | 00:00:00 | | 2008-08-01 | 64,900 | 4.99 | 5.01 | 4.96 | 5.00 | 00:00:00 | | 2008-08-04 | 46,700 | 5.00 | 5.02 | 4.97 | 5.00 | 00:00:00 | | 2008-08-05 | 214,100 | 4.99 | 5.02 | 4.97 | 5.00 | 00:00:00 | | 2008-08-06 | 9,300 | 4.92 | 4.99 | 4.92 | 4.99 | 00:00:00 | | 2008-08-07 | 41,000 | 4.91 | 5.03 | 4.91 | 5.03 | 00:00:00 | | 2008-08-08 | 35,900 | 5.03 | 5.07 | 4.90 | 5.07 | 00:00:00 | | 2008-08-11 | 6,400 | 4.81 | 5.05 | 4.81 | 5.02 | 00:00:00 | | 2008-08-12 | 3,400 | 5.02 | 5.02 | 4.87 | 5.00 | 00:00:00 | | 2008-08-13 | 84,300 | 4.85 | 4.94 | 4.85 | 4.90 | 00:00:00 | | 2008-08-14 | 47,700 | 4.92 | 4.97 | 4.87 | 4.92 | 00:00:00 | | 2008-08-15 | 3,300 | 4.92 | 4.99 | 4.92 | 4.98 | 00:00:00 | | 2008-08-18 | 37,700 | 5.00 | 5.00 | 4.84 | 4.99 | 00:00:00 | | 2008-08-19 | 15,300 | 4.88 | 5.00 | 4.86 | 5.00 | 00:00:00 | | 2008-08-20 | 8,500 | 4.85 | 4.99 | 4.85 | 4.99 | 00:00:00 | | 2008-08-21 | 40,200 | 4.83 | 5.00 | 4.83 | 5.00 | 00:00:00 | | 2008-08-22 | 1,700 | 4.99 | 4.99 | 4.93 | 4.95 | 00:00:00 | | 2008-08-25 | 1,400 | 4.90 | 4.94 | 4.88 | 4.93 | 00:00:00 | | 2008-08-26 | 3,600 | 4.89 | 4.92 | 4.87 | 4.88 | 00:00:00 | | 2008-08-27 | 49,600 | 4.85 | 4.96 | 4.85 | 4.96 | 00:00:00 | | 2008-08-28 | 27,300 | 4.95 | 5.00 | 4.91 | 4.98 | 00:00:00 | | 2008-08-29 | 5,900 | 4.99 | 4.99 | 4.96 | 4.98 | 00:00:00 | | 2008-09-01 | 29,900 | 4.93 | 4.98 | 4.90 | 4.98 | 00:00:00 | | 2008-09-02 | 113,200 | 4.87 | 5.01 | 4.87 | 5.00 | 00:00:00 | | 2008-09-03 | 9,500 | 4.97 | 5.03 | 4.95 | 5.03 | 00:00:00 | | 2008-09-04 | 25,400 | 5.05 | 5.05 | 4.94 | 5.02 | 00:00:00 | | 2008-09-05 | 11,200 | 4.92 | 5.02 | 4.92 | 4.99 | 00:00:00 | | 2008-09-08 | 28,400 | 5.00 | 5.01 | 4.90 | 5.01 | 00:00:00 | | 2008-09-09 | 14,200 | 4.92 | 5.01 | 4.92 | 5.01 | 00:00:00 | | 2008-09-10 | 6,700 | 4.89 | 5.00 | 4.89 | 4.95 | 00:00:00 | | 2008-09-11 | 9,700 | 4.91 | 4.92 | 4.87 | 4.89 | 00:00:00 | | 2008-09-12 | 19,000 | 4.84 | 4.96 | 4.84 | 4.96 | 00:00:00 | | 2008-09-15 | 5,000 | 4.93 | 4.94 | 4.84 | 4.94 | 00:00:00 | | 2008-09-16 | 15,500 | 4.93 | 4.93 | 4.84 | 4.93 | 00:00:00 | | 2008-09-17 | 4,900 | 4.89 | 4.93 | 4.83 | 4.93 | 00:00:00 | | 2008-09-18 | 9,600 | 4.84 | 4.90 | 4.81 | 4.83 | 00:00:00 | | 2008-09-19 | 194,500 | 4.83 | 5.00 | 4.50 | 5.00 | 00:00:00 | | 2008-09-22 | 31,400 | 4.77 | 4.99 | 4.77 | 4.98 | 00:00:00 | | 2008-09-23 | 5,800 | 4.84 | 4.98 | 4.82 | 4.98 | 00:00:00 | | 2008-09-24 | 20,100 | 4.84 | 4.97 | 4.78 | 4.97 | 00:00:00 | | 2008-09-25 | 8,700 | 4.84 | 4.96 | 4.84 | 4.96 | 00:00:00 | | 2008-09-26 | 6,200 | 4.90 | 4.96 | 4.88 | 4.96 | 00:00:00 | | 2008-09-29 | 4,400 | 4.96 | 4.96 | 4.86 | 4.94 | 00:00:00 | | 2008-09-30 | 17,300 | 4.86 | 4.93 | 4.76 | 4.93 | 00:00:00 | | 2008-10-01 | 5,100 | 4.92 | 4.92 | 4.92 | 4.92 | 00:00:00 | | 2008-10-02 | 23,100 | 4.77 | 4.94 | 4.75 | 4.90 | 00:00:00 | | 2008-10-03 | 31,800 | 4.78 | 4.89 | 4.68 | 4.80 | 00:00:00 | | 2008-10-06 | 26,900 | 4.55 | 4.69 | 4.32 | 4.69 | 00:00:00 | | 2008-10-07 | 42,100 | 4.35 | 4.83 | 4.35 | 4.65 | 00:00:00 | | 2008-10-08 | 28,300 | 4.36 | 4.64 | 4.36 | 4.52 | 00:00:00 | | 2008-10-09 | 40,900 | 4.50 | 4.50 | 4.37 | 4.48 | 00:00:00 | | 2008-10-10 | 58,200 | 4.45 | 4.46 | 4.05 | 4.34 | 00:00:00 | | 2008-10-13 | 33,100 | 4.34 | 4.64 | 4.25 | 4.64 | 00:00:00 | | 2008-10-14 | 42,900 | 4.63 | 4.80 | 4.47 | 4.70 | 00:00:00 | | 2008-10-15 | 60,100 | 4.46 | 4.58 | 4.41 | 4.58 | 00:00:00 | | 2008-10-16 | 28,200 | 4.21 | 4.53 | 4.21 | 4.53 | 00:00:00 | | 2008-10-17 | 93,600 | 4.50 | 4.75 | 4.39 | 4.75 | 00:00:00 | | 2008-10-20 | 21,900 | 4.60 | 4.65 | 4.56 | 4.60 | 00:00:00 | | 2008-10-21 | 63,700 | 4.55 | 4.65 | 4.48 | 4.50 | 00:00:00 | | 2008-10-22 | 8,600 | 4.57 | 4.57 | 4.40 | 4.50 | 00:00:00 | | 2008-10-23 | 17,200 | 4.40 | 4.59 | 4.31 | 4.59 | 00:00:00 | | 2008-10-24 | 61,100 | 4.37 | 4.50 | 4.34 | 4.49 | 00:00:00 | | 2008-10-27 | 19,200 | 4.45 | 4.46 | 4.27 | 4.46 | 00:00:00 | | 2008-10-28 | 17,400 | 4.43 | 4.49 | 4.29 | 4.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
