|
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 | 2008-10-28 | 17,400 | 4.43 | 4.49 | 4.29 | 4.38 | 00:00:00 | 2008-10-29 | 28,100 | 4.45 | 4.57 | 4.31 | 4.57 | 00:00:00 | 2008-10-30 | 15,700 | 4.35 | 4.54 | 4.35 | 4.52 | 00:00:00 | 2008-10-31 | 60,000 | 4.44 | 4.54 | 4.42 | 4.54 | 00:00:00 | 2008-11-03 | 58,400 | 4.39 | 4.50 | 4.34 | 4.49 | 00:00:00 | 2008-11-04 | 8,600 | 4.40 | 4.47 | 4.39 | 4.40 | 00:00:00 | 2008-11-05 | 35,300 | 4.35 | 4.38 | 4.07 | 4.07 | 00:00:00 | 2008-11-06 | 106,400 | 4.03 | 4.27 | 4.00 | 4.25 | 00:00:00 | 2008-11-07 | 94,000 | 4.28 | 4.49 | 4.19 | 4.49 | 00:00:00 | 2008-11-10 | 73,700 | 4.41 | 4.60 | 4.39 | 4.60 | 00:00:00 | 2008-11-11 | 16,200 | 4.46 | 4.54 | 4.40 | 4.54 | 00:00:00 | 2008-11-12 | 12,800 | 4.47 | 4.50 | 4.45 | 4.48 | 00:00:00 | 2008-11-13 | 7,000 | 4.48 | 4.48 | 4.45 | 4.45 | 00:00:00 | 2008-11-14 | 16,400 | 4.46 | 4.48 | 4.21 | 4.48 | 00:00:00 | 2008-11-17 | 13,400 | 4.31 | 4.48 | 4.31 | 4.48 | 00:00:00 | 2008-11-18 | 7,300 | 4.48 | 4.48 | 4.40 | 4.47 | 00:00:00 | 2008-11-19 | 3,600 | 4.48 | 4.49 | 4.38 | 4.41 | 00:00:00 | 2008-11-20 | 11,300 | 4.38 | 4.38 | 4.22 | 4.32 | 00:00:00 | 2008-11-21 | 0 | 4.24 | 4.24 | 4.24 | 4.24 | 00:00:00 | 2008-11-24 | 30,400 | 4.23 | 4.49 | 4.16 | 4.45 | 00:00:00 | 2008-11-25 | 3,200 | 4.40 | 4.40 | 4.29 | 4.29 | 00:00:00 | 2008-11-26 | 5,300 | 4.17 | 4.39 | 4.11 | 4.35 | 00:00:00 | 2008-11-27 | 22,500 | 4.29 | 4.45 | 4.29 | 4.40 | 00:00:00 | 2008-11-28 | 3,200 | 4.40 | 4.40 | 4.37 | 4.40 | 00:00:00 | 2008-12-01 | 2,500 | 4.18 | 4.44 | 4.18 | 4.43 | 00:00:00 | 2008-12-02 | 40,300 | 4.21 | 4.41 | 4.21 | 4.30 | 00:00:00 | 2008-12-03 | 10,400 | 4.30 | 4.40 | 4.26 | 4.30 | 00:00:00 | 2008-12-04 | 5,400 | 4.26 | 4.39 | 4.26 | 4.39 | 00:00:00 | 2008-12-05 | 15,700 | 4.40 | 4.40 | 4.22 | 4.30 | 00:00:00 | 2008-12-08 | 12,000 | 4.34 | 4.45 | 4.27 | 4.43 | 00:00:00 | 2008-12-09 | 5,800 | 4.30 | 4.42 | 4.30 | 4.40 | 00:00:00 | 2008-12-10 | 13,100 | 4.40 | 4.40 | 4.30 | 4.39 | 00:00:00 | 2008-12-11 | 7,200 | 4.38 | 4.45 | 4.33 | 4.45 | 00:00:00 | 2008-12-12 | 16,700 | 4.39 | 4.44 | 4.20 | 4.43 | 00:00:00 | 2008-12-15 | 5,100 | 4.30 | 4.44 | 4.30 | 4.39 | 00:00:00 | 2008-12-16 | 9,800 | 4.37 | 4.42 | 4.31 | 4.42 | 00:00:00 | 2008-12-17 | 5,800 | 4.36 | 4.43 | 4.36 | 4.42 | 00:00:00 | 2008-12-18 | 18,100 | 4.37 | 4.43 | 4.37 | 4.43 | 00:00:00 | 2008-12-19 | 8,600 | 4.33 | 4.41 | 4.33 | 4.41 | 00:00:00 | 2008-12-22 | 23,300 | 4.39 | 4.43 | 4.36 | 4.43 | 00:00:00 | 2008-12-23 | 39,100 | 4.31 | 4.45 | 4.31 | 4.41 | 00:00:00 | 2008-12-24 | 48,400 | 4.44 | 4.54 | 4.41 | 4.54 | 00:00:00 | 2008-12-29 | 54,900 | 4.47 | 4.55 | 4.46 | 4.50 | 00:00:00 | 2008-12-30 | 65,600 | 4.53 | 4.55 | 4.43 | 4.55 | 00:00:00 | 2008-12-31 | 84,500 | 4.55 | 4.59 | 4.45 | 4.59 | 00:00:00 | 2009-01-02 | 46,500 | 4.50 | 4.50 | 4.35 | 4.42 | 00:00:00 | 2009-01-05 | 18,000 | 4.36 | 4.41 | 4.30 | 4.41 | 00:00:00 | 2009-01-06 | 23,000 | 4.28 | 4.38 | 4.28 | 4.37 | 00:00:00 | 2009-01-07 | 9,400 | 4.39 | 4.39 | 4.27 | 4.37 | 00:00:00 | 2009-01-08 | 15,600 | 4.31 | 4.36 | 4.31 | 4.36 | 00:00:00 | 2009-01-09 | 4,500 | 4.31 | 4.31 | 4.26 | 4.31 | 00:00:00 | 2009-01-12 | 45,700 | 4.30 | 4.30 | 4.27 | 4.29 | 00:00:00 | 2009-01-13 | 13,900 | 4.26 | 4.28 | 4.22 | 4.26 | 00:00:00 | 2009-01-14 | 25,700 | 4.21 | 4.22 | 3.98 | 4.14 | 00:00:00 | 2009-01-15 | 17,000 | 4.03 | 4.07 | 4.03 | 4.04 | 00:00:00 | 2009-01-16 | 14,000 | 4.05 | 4.09 | 3.96 | 4.02 | 00:00:00 | 2009-01-19 | 31,700 | 4.00 | 4.00 | 3.94 | 3.98 | 00:00:00 | 2009-01-20 | 72,800 | 3.85 | 4.03 | 3.75 | 3.92 | 00:00:00 | 2009-01-21 | 52,800 | 3.80 | 3.85 | 3.70 | 3.70 | 00:00:00 | 2009-01-22 | 66,300 | 3.68 | 3.72 | 3.63 | 3.72 | 00:00:00 | 2009-01-23 | 52,000 | 3.67 | 3.67 | 3.52 | 3.60 | 00:00:00 | 2009-01-26 | 24,000 | 3.55 | 3.60 | 3.54 | 3.55 | 00:00:00 | 2009-01-27 | 93,500 | 3.51 | 3.51 | 3.33 | 3.33 | 00:00:00 | 2009-01-28 | 152,600 | 3.34 | 3.34 | 3.21 | 3.27 | 00:00:00 | 2009-01-29 | 231,100 | 3.30 | 3.30 | 3.23 | 3.29 | 00:00:00 | 2009-01-30 | 79,200 | 3.39 | 3.65 | 3.30 | 3.50 | 00:00:00 | 2009-02-02 | 13,600 | 3.49 | 3.58 | 3.46 | 3.58 | 00:00:00 | 2009-02-03 | 43,800 | 3.50 | 3.85 | 3.50 | 3.85 | 00:00:00 | 2009-02-04 | 217,700 | 3.94 | 4.05 | 3.89 | 4.05 | 00:00:00 | 2009-02-05 | 19,200 | 4.06 | 4.06 | 4.00 | 4.00 | 00:00:00 | 2009-02-06 | 12,600 | 4.00 | 4.12 | 4.00 | 4.10 | 00:00:00 | 2009-02-09 | 7,500 | 4.03 | 4.12 | 4.01 | 4.12 | 00:00:00 | 2009-02-10 | 20,000 | 4.06 | 4.17 | 4.05 | 4.15 | 00:00:00 | 2009-02-11 | 73,800 | 4.05 | 4.15 | 4.05 | 4.15 | 00:00:00 | 2009-02-12 | 6,100 | 4.07 | 4.07 | 4.05 | 4.07 | 00:00:00 | 2009-02-13 | 500 | 4.07 | 4.10 | 4.07 | 4.10 | 00:00:00 | 2009-02-16 | 0 | 3.85 | 4.10 | 3.85 | 3.85 | 00:00:00 | 2009-02-17 | 33,300 | 3.90 | 4.04 | 3.80 | 3.98 | 00:00:00 | 2009-02-18 | 34,000 | 3.98 | 4.02 | 3.90 | 4.00 | 00:00:00 | 2009-02-19 | 48,400 | 3.96 | 4.00 | 3.96 | 3.96 | 00:00:00 | 2009-02-20 | 4,400 | 3.95 | 3.96 | 3.95 | 3.96 | 00:00:00 | 2009-02-23 | 265,200 | 3.96 | 4.05 | 3.96 | 4.00 | 00:00:00 | 2009-02-24 | 1,300 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2009-02-25 | 1,900 | 3.96 | 3.96 | 3.90 | 3.90 | 00:00:00 | 2009-02-26 | 12,000 | 3.61 | 3.96 | 3.61 | 3.90 | 00:00:00 | 2009-02-27 | 8,100 | 3.71 | 3.95 | 3.71 | 3.90 | 00:00:00 | 2009-03-02 | 9,400 | 3.85 | 3.85 | 3.71 | 3.84 | 00:00:00 | 2009-03-03 | 13,800 | 3.55 | 3.65 | 3.50 | 3.50 | 00:00:00 | 2009-03-04 | 73,500 | 3.50 | 3.81 | 3.50 | 3.80 | 00:00:00 | 2009-03-05 | 7,900 | 3.83 | 4.09 | 3.69 | 3.69 | 00:00:00 | 2009-03-06 | 57,700 | 3.62 | 3.84 | 3.62 | 3.82 | 00:00:00 | 2009-03-09 | 69,600 | 3.67 | 3.79 | 3.64 | 3.79 | 00:00:00 | 2009-03-10 | 128,000 | 3.75 | 3.90 | 3.74 | 3.90 | 00:00:00 | 2009-03-11 | 4,000 | 3.95 | 3.98 | 3.95 | 3.98 | 00:00:00 | 2009-03-12 | 58,300 | 3.81 | 3.90 | 3.80 | 3.90 | 00:00:00 | 2009-03-13 | 14,500 | 3.79 | 3.82 | 3.79 | 3.80 | 00:00:00 | 2009-03-16 | 14,700 | 3.85 | 3.88 | 3.79 | 3.85 | 00:00:00 | 2009-03-17 | 9,500 | 3.86 | 3.89 | 3.80 | 3.88 | 00:00:00 | 2009-03-18 | 8,000 | 3.88 | 3.88 | 3.80 | 3.80 | 00:00:00 | 2009-03-19 | 46,600 | 3.76 | 3.99 | 3.76 | 3.95 | 00:00:00 | 2009-03-20 | 41,200 | 3.96 | 4.04 | 3.93 | 4.01 | 00:00:00 | 2009-03-23 | 49,400 | 4.08 | 4.32 | 4.06 | 4.21 | 00:00:00 | 2009-03-24 | 36,000 | 4.29 | 4.40 | 4.16 | 4.20 | 00:00:00 | 2009-03-25 | 33,700 | 4.25 | 4.25 | 4.15 | 4.15 | 00:00:00 | 2009-03-26 | 35,800 | 4.15 | 4.15 | 4.10 | 4.10 | 00:00:00 | 2009-03-27 | 25,400 | 4.05 | 4.09 | 4.03 | 4.04 | 00:00:00 | 2009-03-30 | 43,300 | 4.01 | 4.05 | 3.95 | 3.96 | 00:00:00 | 2009-03-31 | 12,200 | 3.92 | 4.15 | 3.92 | 4.15 | 00:00:00 | 2009-04-01 | 7,300 | 4.13 | 4.14 | 4.04 | 4.12 | 00:00:00 | 2009-04-02 | 7,500 | 4.01 | 4.15 | 4.01 | 4.14 | 00:00:00 | 2009-04-03 | 5,300 | 4.06 | 4.12 | 4.04 | 4.12 | 00:00:00 | 2009-04-06 | 23,800 | 4.03 | 4.15 | 4.03 | 4.09 | 00:00:00 | 2009-04-07 | 36,800 | 4.05 | 4.18 | 4.05 | 4.10 | 00:00:00 | 2009-04-08 | 600 | 4.05 | 4.16 | 4.05 | 4.16 | 00:00:00 | 2009-04-09 | 113,800 | 4.16 | 4.25 | 4.10 | 4.25 | 00:00:00 | 2009-04-14 | 23,100 | 4.10 | 4.29 | 4.10 | 4.29 | 00:00:00 | 2009-04-15 | 19,700 | 4.13 | 4.34 | 4.13 | 4.30 | 00:00:00 | 2009-04-16 | 10,500 | 4.25 | 4.35 | 4.25 | 4.35 | 00:00:00 | 2009-04-17 | 194,200 | 4.35 | 4.52 | 4.35 | 4.50 | 00:00:00 | 2009-04-20 | 43,600 | 4.45 | 4.54 | 4.45 | 4.51 | 00:00:00 | 2009-04-21 | 150,700 | 4.45 | 4.60 | 4.45 | 4.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|