|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-21 | 150,700 | 4.45 | 4.60 | 4.45 | 4.55 | 00:00:00 | | 2009-04-22 | 90,700 | 4.50 | 4.59 | 4.47 | 4.50 | 00:00:00 | | 2009-04-23 | 100,300 | 4.55 | 4.75 | 4.45 | 4.66 | 00:00:00 | | 2009-04-24 | 138,800 | 4.51 | 4.95 | 4.51 | 4.95 | 00:00:00 | | 2009-04-27 | 101,600 | 4.65 | 4.95 | 4.65 | 4.90 | 00:00:00 | | 2009-04-28 | 26,600 | 4.76 | 4.85 | 4.75 | 4.76 | 00:00:00 | | 2009-04-29 | 146,300 | 4.71 | 4.90 | 4.71 | 4.79 | 00:00:00 | | 2009-04-30 | 109,200 | 4.72 | 4.92 | 4.70 | 4.92 | 00:00:00 | | 2009-05-04 | 88,000 | 4.74 | 4.95 | 4.74 | 4.80 | 00:00:00 | | 2009-05-05 | 108,700 | 4.73 | 4.76 | 4.60 | 4.61 | 00:00:00 | | 2009-05-06 | 31,100 | 4.55 | 4.80 | 4.55 | 4.71 | 00:00:00 | | 2009-05-07 | 126,600 | 4.72 | 4.83 | 4.60 | 4.71 | 00:00:00 | | 2009-05-08 | 22,000 | 4.75 | 4.80 | 4.64 | 4.67 | 00:00:00 | | 2009-05-11 | 2,600 | 4.69 | 4.74 | 4.67 | 4.67 | 00:00:00 | | 2009-05-12 | 34,500 | 4.56 | 4.65 | 4.41 | 4.65 | 00:00:00 | | 2009-05-13 | 15,200 | 4.52 | 4.69 | 4.51 | 4.69 | 00:00:00 | | 2009-05-14 | 42,200 | 4.54 | 4.63 | 4.50 | 4.60 | 00:00:00 | | 2009-05-15 | 65,100 | 4.55 | 4.59 | 4.50 | 4.59 | 00:00:00 | | 2009-05-18 | 4,500 | 4.52 | 4.66 | 4.52 | 4.66 | 00:00:00 | | 2009-05-19 | 29,500 | 4.52 | 4.79 | 4.52 | 4.75 | 00:00:00 | | 2009-05-20 | 31,700 | 4.80 | 4.80 | 4.70 | 4.79 | 00:00:00 | | 2009-05-21 | 18,400 | 4.70 | 4.76 | 4.70 | 4.76 | 00:00:00 | | 2009-05-22 | 35,100 | 4.75 | 4.76 | 4.70 | 4.76 | 00:00:00 | | 2009-05-25 | 35,200 | 4.80 | 4.84 | 4.75 | 4.83 | 00:00:00 | | 2009-05-26 | 2,100 | 4.76 | 4.80 | 4.76 | 4.80 | 00:00:00 | | 2009-05-27 | 17,800 | 4.80 | 4.81 | 4.74 | 4.81 | 00:00:00 | | 2009-05-28 | 39,300 | 4.65 | 4.86 | 4.65 | 4.86 | 00:00:00 | | 2009-05-29 | 91,200 | 4.87 | 4.95 | 4.87 | 4.95 | 00:00:00 | | 2009-06-01 | 9,600 | 4.90 | 4.96 | 4.85 | 4.96 | 00:00:00 | | 2009-06-02 | 34,000 | 4.91 | 5.04 | 4.90 | 5.04 | 00:00:00 | | 2009-06-03 | 48,000 | 4.95 | 5.06 | 4.95 | 5.04 | 00:00:00 | | 2009-06-04 | 29,900 | 5.04 | 5.06 | 4.88 | 5.05 | 00:00:00 | | 2009-06-05 | 25,100 | 5.05 | 5.05 | 4.95 | 5.00 | 00:00:00 | | 2009-06-08 | 1,000 | 5.00 | 5.00 | 4.97 | 4.98 | 00:00:00 | | 2009-06-09 | 4,000 | 4.98 | 5.00 | 4.93 | 4.96 | 00:00:00 | | 2009-06-10 | 1,200 | 4.98 | 4.98 | 4.95 | 4.96 | 00:00:00 | | 2009-06-11 | 3,500 | 4.95 | 4.97 | 4.92 | 4.97 | 00:00:00 | | 2009-06-12 | 2,200 | 4.97 | 4.97 | 4.95 | 4.95 | 00:00:00 | | 2009-06-15 | 23,400 | 4.94 | 4.94 | 4.86 | 4.93 | 00:00:00 | | 2009-06-16 | 500 | 4.93 | 4.93 | 4.91 | 4.91 | 00:00:00 | | 2009-06-17 | 21,400 | 4.90 | 4.90 | 4.70 | 4.75 | 00:00:00 | | 2009-06-18 | 4,100 | 4.74 | 4.74 | 4.72 | 4.74 | 00:00:00 | | 2009-06-19 | 15,600 | 4.74 | 5.00 | 4.70 | 5.00 | 00:00:00 | | 2009-06-22 | 1,300 | 5.00 | 5.00 | 4.86 | 4.90 | 00:00:00 | | 2009-06-23 | 900 | 4.90 | 4.91 | 4.87 | 4.91 | 00:00:00 | | 2009-06-24 | 2,200 | 4.93 | 4.93 | 4.87 | 4.89 | 00:00:00 | | 2009-06-25 | 10,600 | 4.85 | 4.90 | 4.79 | 4.89 | 00:00:00 | | 2009-06-26 | 2,900 | 4.91 | 4.91 | 4.88 | 4.91 | 00:00:00 | | 2009-06-29 | 2,800 | 4.90 | 4.90 | 4.85 | 4.89 | 00:00:00 | | 2009-06-30 | 15,800 | 4.86 | 4.90 | 4.80 | 4.86 | 00:00:00 | | 2009-07-01 | 8,300 | 4.86 | 4.90 | 4.80 | 4.90 | 00:00:00 | | 2009-07-02 | 34,700 | 4.89 | 4.89 | 4.69 | 4.73 | 00:00:00 | | 2009-07-03 | 55,100 | 4.75 | 4.75 | 4.52 | 4.61 | 00:00:00 | | 2009-07-06 | 7,400 | 4.68 | 4.68 | 4.61 | 4.61 | 00:00:00 | | 2009-07-07 | 3,200 | 4.60 | 4.66 | 4.60 | 4.64 | 00:00:00 | | 2009-07-08 | 3,000 | 4.51 | 4.62 | 4.51 | 4.54 | 00:00:00 | | 2009-07-09 | 88,500 | 4.54 | 4.79 | 4.53 | 4.61 | 00:00:00 | | 2009-07-10 | 200 | 4.61 | 4.63 | 4.59 | 4.63 | 00:00:00 | | 2009-07-13 | 7,700 | 4.60 | 4.69 | 4.60 | 4.69 | 00:00:00 | | 2009-07-14 | 1,500 | 4.71 | 4.74 | 4.70 | 4.73 | 00:00:00 | | 2009-07-15 | 5,000 | 4.72 | 4.77 | 4.72 | 4.76 | 00:00:00 | | 2009-07-16 | 3,000 | 4.75 | 4.75 | 4.70 | 4.72 | 00:00:00 | | 2009-07-17 | 3,700 | 4.74 | 4.77 | 4.71 | 4.77 | 00:00:00 | | 2009-07-20 | 3,400 | 4.76 | 4.78 | 4.75 | 4.78 | 00:00:00 | | 2009-07-21 | 700 | 4.78 | 4.78 | 4.74 | 4.75 | 00:00:00 | | 2009-07-22 | 2,900 | 4.78 | 4.78 | 4.72 | 4.78 | 00:00:00 | | 2009-07-23 | 5,000 | 4.78 | 4.78 | 4.71 | 4.73 | 00:00:00 | | 2009-07-24 | 5,900 | 4.73 | 4.75 | 4.68 | 4.68 | 00:00:00 | | 2009-07-27 | 4,700 | 4.70 | 4.70 | 4.68 | 4.68 | 00:00:00 | | 2009-07-28 | 27,400 | 4.68 | 4.68 | 4.59 | 4.59 | 00:00:00 | | 2009-07-29 | 22,500 | 4.59 | 4.69 | 4.58 | 4.69 | 00:00:00 | | 2009-07-30 | 47,400 | 4.70 | 4.78 | 4.63 | 4.78 | 00:00:00 | | 2009-07-31 | 10,200 | 4.62 | 4.70 | 4.62 | 4.70 | 00:00:00 | | 2009-08-03 | 3,700 | 4.70 | 4.70 | 4.66 | 4.70 | 00:00:00 | | 2009-08-04 | 12,300 | 4.70 | 4.70 | 4.60 | 4.60 | 00:00:00 | | 2009-08-05 | 32,400 | 4.61 | 4.61 | 4.57 | 4.59 | 00:00:00 | | 2009-08-06 | 15,400 | 4.60 | 4.63 | 4.57 | 4.58 | 00:00:00 | | 2009-08-07 | 120,400 | 4.58 | 4.58 | 4.48 | 4.58 | 00:00:00 | | 2009-08-10 | 37,700 | 4.59 | 4.59 | 4.44 | 4.46 | 00:00:00 | | 2009-08-11 | 48,900 | 4.46 | 4.59 | 4.45 | 4.49 | 00:00:00 | | 2009-08-12 | 4,700 | 4.45 | 4.56 | 4.45 | 4.56 | 00:00:00 | | 2009-08-13 | 8,600 | 4.56 | 4.57 | 4.51 | 4.55 | 00:00:00 | | 2009-08-14 | 25,400 | 4.58 | 4.61 | 4.47 | 4.51 | 00:00:00 | | 2009-08-17 | 7,500 | 4.50 | 4.52 | 4.49 | 4.52 | 00:00:00 | | 2009-08-18 | 600 | 4.52 | 4.52 | 4.49 | 4.52 | 00:00:00 | | 2009-08-19 | 13,100 | 4.48 | 4.58 | 4.48 | 4.58 | 00:00:00 | | 2009-08-20 | 2,700 | 4.59 | 4.62 | 4.57 | 4.62 | 00:00:00 | | 2009-08-21 | 5,700 | 4.63 | 4.63 | 4.60 | 4.60 | 00:00:00 | | 2009-08-24 | 8,700 | 4.60 | 4.64 | 4.58 | 4.64 | 00:00:00 | | 2009-08-25 | 6,500 | 4.63 | 4.64 | 4.60 | 4.63 | 00:00:00 | | 2009-08-26 | 12,600 | 4.63 | 4.65 | 4.53 | 4.65 | 00:00:00 | | 2009-08-27 | 14,000 | 4.60 | 4.65 | 4.52 | 4.65 | 00:00:00 | | 2009-08-28 | 4,000 | 4.65 | 4.66 | 4.63 | 4.63 | 00:00:00 | | 2009-08-31 | 4,300 | 4.66 | 4.66 | 4.60 | 4.66 | 00:00:00 | | 2009-09-01 | 48,200 | 4.60 | 4.65 | 4.54 | 4.60 | 00:00:00 | | 2009-09-02 | 12,700 | 4.58 | 4.60 | 4.54 | 4.60 | 00:00:00 | | 2009-09-03 | 11,000 | 4.60 | 4.60 | 4.56 | 4.56 | 00:00:00 | | 2009-09-04 | 10,400 | 4.53 | 4.65 | 4.53 | 4.64 | 00:00:00 | | 2009-09-07 | 16,800 | 4.65 | 4.66 | 4.61 | 4.64 | 00:00:00 | | 2009-09-08 | 33,200 | 4.66 | 4.66 | 4.54 | 4.56 | 00:00:00 | | 2009-09-09 | 44,200 | 4.57 | 4.64 | 4.54 | 4.64 | 00:00:00 | | 2009-09-10 | 71,900 | 4.62 | 4.69 | 4.59 | 4.65 | 00:00:00 | | 2009-09-11 | 15,200 | 4.64 | 4.67 | 4.60 | 4.67 | 00:00:00 | | 2009-09-14 | 23,300 | 4.65 | 4.65 | 4.57 | 4.65 | 00:00:00 | | 2009-09-15 | 12,600 | 4.64 | 4.67 | 4.61 | 4.67 | 00:00:00 | | 2009-09-16 | 24,700 | 4.68 | 4.74 | 4.64 | 4.74 | 00:00:00 | | 2009-09-17 | 22,900 | 4.74 | 4.74 | 4.68 | 4.73 | 00:00:00 | | 2009-09-18 | 16,000 | 4.72 | 4.74 | 4.67 | 4.74 | 00:00:00 | | 2009-09-21 | 11,800 | 4.71 | 4.74 | 4.66 | 4.74 | 00:00:00 | | 2009-09-22 | 18,400 | 4.74 | 4.78 | 4.70 | 4.78 | 00:00:00 | | 2009-09-23 | 88,600 | 4.77 | 4.77 | 4.69 | 4.70 | 00:00:00 | | 2009-09-24 | 88,000 | 4.70 | 4.70 | 4.66 | 4.66 | 00:00:00 | | 2009-09-25 | 7,800 | 4.69 | 4.70 | 4.65 | 4.69 | 00:00:00 | | 2009-09-28 | 50,700 | 4.63 | 4.83 | 4.63 | 4.83 | 00:00:00 | | 2009-09-29 | 9,800 | 4.81 | 4.84 | 4.77 | 4.84 | 00:00:00 | | 2009-09-30 | 8,700 | 4.82 | 4.83 | 4.77 | 4.80 | 00:00:00 | | 2009-10-01 | 27,100 | 4.67 | 4.75 | 4.67 | 4.75 | 00:00:00 | | 2009-10-02 | 12,300 | 4.65 | 4.80 | 4.65 | 4.76 | 00:00:00 | | 2009-10-05 | 3,300 | 4.80 | 4.80 | 4.75 | 4.78 | 00:00:00 | | 2009-10-06 | 6,000 | 4.65 | 4.79 | 4.65 | 4.78 | 00:00:00 | | 2009-10-07 | 3,800 | 4.76 | 4.77 | 4.72 | 4.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
