|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-19 | 17,100 | 12.50 | 12.65 | 12.50 | 12.52 | 00:00:00 | | 2000-12-20 | 33,000 | 12.45 | 12.52 | 12.30 | 12.52 | 00:00:00 | | 2000-12-21 | 65,600 | 12.43 | 12.52 | 12.41 | 12.50 | 00:00:00 | | 2000-12-22 | 28,600 | 12.49 | 12.50 | 12.25 | 12.45 | 00:00:00 | | 2000-12-25 | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 00:00:00 | | 2000-12-26 | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 00:00:00 | | 2000-12-27 | 144,200 | 12.58 | 12.60 | 12.25 | 12.51 | 00:00:00 | | 2000-12-28 | 162,000 | 12.40 | 12.75 | 12.32 | 12.75 | 00:00:00 | | 2000-12-29 | 56,200 | 12.51 | 12.80 | 12.35 | 12.80 | 00:00:00 | | 2001-01-01 | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 00:00:00 | | 2001-01-02 | 51,600 | 12.41 | 13.11 | 12.41 | 12.65 | 00:00:00 | | 2001-01-03 | 65,700 | 12.53 | 12.60 | 12.12 | 12.60 | 00:00:00 | | 2001-01-04 | 104,300 | 12.70 | 13.09 | 12.70 | 13.00 | 00:00:00 | | 2001-01-05 | 3,000 | 12.80 | 12.99 | 12.71 | 12.75 | 00:00:00 | | 2001-01-08 | 2,200 | 12.75 | 12.75 | 12.51 | 12.53 | 00:00:00 | | 2001-01-09 | 14,000 | 12.99 | 12.99 | 12.63 | 12.80 | 00:00:00 | | 2001-01-10 | 0 | 12.72 | 12.90 | 12.67 | 12.90 | 00:00:00 | | 2001-01-11 | 18,400 | 12.90 | 13.30 | 12.72 | 13.19 | 00:00:00 | | 2001-01-12 | 37,200 | 13.23 | 13.50 | 13.13 | 13.45 | 00:00:00 | | 2001-01-15 | 70,300 | 13.31 | 13.50 | 13.31 | 13.41 | 00:00:00 | | 2001-01-16 | 18,300 | 13.41 | 13.41 | 12.21 | 13.40 | 00:00:00 | | 2001-01-17 | 48,700 | 13.40 | 13.58 | 13.04 | 13.50 | 00:00:00 | | 2001-01-18 | 44,000 | 13.49 | 13.52 | 13.31 | 13.50 | 00:00:00 | | 2001-01-19 | 47,900 | 13.65 | 13.80 | 13.40 | 13.45 | 00:00:00 | | 2001-01-22 | 13,100 | 13.41 | 13.41 | 13.07 | 13.25 | 00:00:00 | | 2001-01-23 | 61,000 | 13.15 | 13.50 | 13.00 | 13.20 | 00:00:00 | | 2001-01-24 | 0 | 13.49 | 13.90 | 13.19 | 13.90 | 00:00:00 | | 2001-01-25 | 47,100 | 13.89 | 13.90 | 13.60 | 13.90 | 00:00:00 | | 2001-01-26 | 0 | 13.61 | 13.89 | 13.53 | 13.75 | 00:00:00 | | 2001-01-29 | 10,400 | 13.71 | 13.88 | 13.69 | 13.70 | 00:00:00 | | 2001-01-30 | 10,700 | 13.70 | 13.84 | 13.70 | 13.79 | 00:00:00 | | 2001-01-31 | 22,500 | 13.79 | 13.90 | 13.70 | 13.90 | 00:00:00 | | 2001-02-01 | 7,600 | 13.85 | 13.85 | 13.66 | 13.80 | 00:00:00 | | 2001-02-02 | 17,100 | 13.71 | 13.86 | 13.61 | 13.65 | 00:00:00 | | 2001-02-05 | 4,900 | 13.60 | 13.64 | 13.37 | 13.40 | 00:00:00 | | 2001-02-06 | 42,900 | 13.30 | 13.77 | 13.20 | 13.77 | 00:00:00 | | 2001-02-07 | 12,000 | 13.64 | 13.70 | 13.41 | 13.70 | 00:00:00 | | 2001-02-08 | 77,100 | 13.59 | 13.75 | 13.54 | 13.75 | 00:00:00 | | 2001-02-09 | 9,800 | 13.46 | 13.63 | 13.44 | 13.60 | 00:00:00 | | 2001-02-12 | 14,300 | 13.46 | 13.80 | 13.46 | 13.80 | 00:00:00 | | 2001-02-13 | 5,900 | 13.58 | 13.80 | 13.58 | 13.80 | 00:00:00 | | 2001-02-14 | 14,400 | 13.56 | 13.61 | 13.50 | 13.60 | 00:00:00 | | 2001-02-15 | 53,000 | 13.56 | 13.94 | 13.56 | 13.90 | 00:00:00 | | 2001-02-16 | 12,000 | 13.67 | 13.90 | 13.65 | 13.65 | 00:00:00 | | 2001-02-19 | 14,500 | 13.64 | 13.70 | 13.50 | 13.60 | 00:00:00 | | 2001-02-20 | 24,800 | 13.50 | 13.65 | 13.45 | 13.53 | 00:00:00 | | 2001-02-21 | 50,900 | 13.46 | 13.48 | 13.09 | 13.35 | 00:00:00 | | 2001-02-22 | 56,700 | 13.30 | 13.38 | 13.00 | 13.15 | 00:00:00 | | 2001-02-23 | 18,800 | 13.06 | 13.20 | 13.00 | 13.15 | 00:00:00 | | 2001-02-26 | 6,000 | 13.15 | 13.40 | 13.02 | 13.10 | 00:00:00 | | 2001-02-27 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2001-02-28 | 33,400 | 13.15 | 13.25 | 12.90 | 13.14 | 00:00:00 | | 2001-03-01 | 17,500 | 12.90 | 13.15 | 12.82 | 13.15 | 00:00:00 | | 2001-03-02 | 7,200 | 13.15 | 13.15 | 13.00 | 13.00 | 00:00:00 | | 2001-03-05 | 15,400 | 13.00 | 13.06 | 12.90 | 13.00 | 00:00:00 | | 2001-03-06 | 33,300 | 13.00 | 13.15 | 12.97 | 13.05 | 00:00:00 | | 2001-03-07 | 54,100 | 13.00 | 13.40 | 12.95 | 13.40 | 00:00:00 | | 2001-03-08 | 40,000 | 13.41 | 13.43 | 13.02 | 13.02 | 00:00:00 | | 2001-03-09 | 26,800 | 12.99 | 13.01 | 12.69 | 12.85 | 00:00:00 | | 2001-03-12 | 24,100 | 12.54 | 12.80 | 12.50 | 12.80 | 00:00:00 | | 2001-03-13 | 62,100 | 12.40 | 12.65 | 12.39 | 12.65 | 00:00:00 | | 2001-03-14 | 0 | 12.67 | 12.67 | 12.00 | 12.39 | 00:00:00 | | 2001-03-15 | 23,400 | 12.37 | 12.50 | 12.21 | 12.50 | 00:00:00 | | 2001-03-16 | 62,700 | 12.25 | 12.35 | 12.00 | 12.20 | 00:00:00 | | 2001-03-19 | 280,700 | 12.13 | 12.13 | 11.70 | 11.84 | 00:00:00 | | 2001-03-20 | 80,800 | 12.04 | 12.04 | 11.45 | 11.55 | 00:00:00 | | 2001-03-21 | 443,300 | 11.05 | 11.10 | 10.70 | 11.00 | 00:00:00 | | 2001-03-22 | 57,300 | 10.80 | 11.00 | 10.70 | 11.00 | 00:00:00 | | 2001-03-23 | 49,600 | 11.39 | 11.39 | 11.10 | 11.20 | 00:00:00 | | 2001-03-26 | 62,300 | 11.30 | 11.33 | 11.20 | 11.20 | 00:00:00 | | 2001-03-27 | 12,300 | 11.12 | 11.20 | 11.00 | 11.20 | 00:00:00 | | 2001-03-28 | 14,000 | 11.20 | 11.20 | 10.94 | 11.20 | 00:00:00 | | 2001-03-29 | 23,900 | 11.18 | 11.18 | 11.00 | 11.10 | 00:00:00 | | 2001-03-30 | 20,800 | 11.15 | 11.20 | 10.92 | 11.10 | 00:00:00 | | 2001-04-02 | 48,500 | 11.10 | 11.10 | 10.38 | 10.75 | 00:00:00 | | 2001-04-03 | 121,600 | 10.35 | 10.35 | 9.95 | 10.00 | 00:00:00 | | 2001-04-04 | 74,000 | 9.81 | 11.10 | 9.51 | 10.00 | 00:00:00 | | 2001-04-05 | 55,700 | 10.10 | 10.20 | 10.02 | 10.03 | 00:00:00 | | 2001-04-06 | 19,200 | 10.00 | 10.15 | 9.99 | 10.01 | 00:00:00 | | 2001-04-09 | 14,300 | 10.00 | 10.05 | 9.95 | 10.00 | 00:00:00 | | 2001-04-10 | 15,000 | 10.09 | 10.20 | 10.00 | 10.09 | 00:00:00 | | 2001-04-11 | 101,500 | 10.10 | 10.11 | 9.99 | 10.10 | 00:00:00 | | 2001-04-12 | 17,300 | 10.10 | 10.10 | 10.01 | 10.03 | 00:00:00 | | 2001-04-13 | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 00:00:00 | | 2001-04-16 | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 00:00:00 | | 2001-04-17 | 28,900 | 9.99 | 10.00 | 9.90 | 10.00 | 00:00:00 | | 2001-04-18 | 29,400 | 10.01 | 10.99 | 10.01 | 10.70 | 00:00:00 | | 2001-04-19 | 115,600 | 10.80 | 10.95 | 10.70 | 10.72 | 00:00:00 | | 2001-04-20 | 55,500 | 10.67 | 10.70 | 10.50 | 10.50 | 00:00:00 | | 2001-04-23 | 41,900 | 10.50 | 10.50 | 10.25 | 10.39 | 00:00:00 | | 2001-04-24 | 19,700 | 10.40 | 10.40 | 10.20 | 10.30 | 00:00:00 | | 2001-04-25 | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 00:00:00 | | 2001-04-26 | 12,600 | 10.50 | 10.51 | 10.35 | 10.51 | 00:00:00 | | 2001-04-27 | 24,400 | 10.44 | 10.70 | 10.44 | 10.70 | 00:00:00 | | 2001-04-30 | 26,000 | 10.75 | 11.00 | 10.69 | 11.00 | 00:00:00 | | 2001-05-01 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2001-05-02 | 16,200 | 10.99 | 11.13 | 10.90 | 11.05 | 00:00:00 | | 2001-05-03 | 26,100 | 11.00 | 11.00 | 10.87 | 11.00 | 00:00:00 | | 2001-05-04 | 33,500 | 11.00 | 11.20 | 11.00 | 11.20 | 00:00:00 | | 2001-05-07 | 0 | 11.35 | 11.48 | 11.22 | 11.25 | 00:00:00 | | 2001-05-08 | 27,500 | 11.30 | 11.38 | 11.25 | 11.38 | 00:00:00 | | 2001-05-09 | 132,900 | 11.29 | 11.50 | 11.21 | 11.50 | 00:00:00 | | 2001-05-10 | 31,800 | 11.50 | 11.85 | 11.46 | 11.75 | 00:00:00 | | 2001-05-11 | 19,400 | 11.77 | 11.80 | 11.70 | 11.75 | 00:00:00 | | 2001-05-14 | 11,100 | 11.75 | 11.85 | 11.73 | 11.85 | 00:00:00 | | 2001-05-15 | 24,000 | 11.80 | 12.29 | 11.80 | 12.15 | 00:00:00 | | 2001-05-16 | 18,200 | 12.15 | 12.15 | 12.01 | 12.14 | 00:00:00 | | 2001-05-17 | 23,600 | 12.14 | 12.28 | 12.07 | 12.10 | 00:00:00 | | 2001-05-18 | 15,900 | 12.12 | 12.15 | 11.95 | 12.05 | 00:00:00 | | 2001-05-21 | 21,200 | 12.00 | 12.07 | 11.99 | 12.04 | 00:00:00 | | 2001-05-22 | 26,100 | 12.00 | 12.09 | 11.90 | 12.05 | 00:00:00 | | 2001-05-23 | 33,400 | 11.97 | 12.05 | 11.95 | 12.00 | 00:00:00 | | 2001-05-24 | 2,400 | 11.97 | 12.00 | 11.95 | 12.00 | 00:00:00 | | 2001-05-25 | 6,000 | 11.95 | 12.00 | 11.95 | 12.00 | 00:00:00 | | 2001-05-28 | 8,100 | 11.95 | 12.00 | 11.95 | 12.00 | 00:00:00 | | 2001-05-29 | 76,300 | 12.00 | 12.00 | 11.95 | 11.99 | 00:00:00 | | 2001-05-30 | 7,900 | 11.95 | 12.00 | 11.92 | 12.00 | 00:00:00 | | 2001-05-31 | 7,600 | 11.93 | 12.00 | 11.93 | 12.00 | 00:00:00 | | 2001-06-01 | 15,500 | 11.92 | 12.00 | 11.85 | 11.95 | 00:00:00 | | 2001-06-04 | 9,900 | 11.90 | 12.00 | 11.86 | 12.00 | 00:00:00 | | 2001-06-05 | 2,900 | 11.90 | 11.90 | 11.88 | 11.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
