|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-14 | 6,600 | 3.29 | 3.38 | 3.29 | 3.38 | 00:00:00 | | 2010-09-15 | 2,800 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2010-09-16 | 3,700 | 3.31 | 3.38 | 3.31 | 3.37 | 00:00:00 | | 2010-09-17 | 7,700 | 3.32 | 3.36 | 3.29 | 3.29 | 00:00:00 | | 2010-09-20 | 11,900 | 3.27 | 3.34 | 3.27 | 3.30 | 00:00:00 | | 2010-09-21 | 300 | 3.32 | 3.33 | 3.32 | 3.33 | 00:00:00 | | 2010-09-22 | 6,700 | 3.33 | 3.35 | 3.29 | 3.29 | 00:00:00 | | 2010-09-23 | 13,300 | 3.28 | 3.28 | 3.20 | 3.20 | 00:00:00 | | 2010-09-24 | 13,000 | 3.17 | 3.35 | 3.17 | 3.35 | 00:00:00 | | 2010-09-27 | 44,700 | 3.29 | 3.33 | 3.20 | 3.21 | 00:00:00 | | 2010-09-28 | 9,900 | 3.20 | 3.20 | 3.16 | 3.17 | 00:00:00 | | 2010-09-29 | 200 | 3.16 | 3.17 | 3.16 | 3.17 | 00:00:00 | | 2010-09-30 | 600 | 3.21 | 3.21 | 3.18 | 3.20 | 00:00:00 | | 2010-10-01 | 2,200 | 3.19 | 3.19 | 3.14 | 3.17 | 00:00:00 | | 2010-10-04 | 28,800 | 3.17 | 3.17 | 3.06 | 3.06 | 00:00:00 | | 2010-10-05 | 64,400 | 3.10 | 3.10 | 2.96 | 2.96 | 00:00:00 | | 2010-10-06 | 8,300 | 2.96 | 2.99 | 2.96 | 2.97 | 00:00:00 | | 2010-10-07 | 65,600 | 2.97 | 2.97 | 2.88 | 2.89 | 00:00:00 | | 2010-10-08 | 39,000 | 2.95 | 2.95 | 2.87 | 2.87 | 00:00:00 | | 2010-10-11 | 46,800 | 2.90 | 2.90 | 2.79 | 2.83 | 00:00:00 | | 2010-10-12 | 44,700 | 2.83 | 2.83 | 2.75 | 2.79 | 00:00:00 | | 2010-10-13 | 29,800 | 2.78 | 2.88 | 2.75 | 2.86 | 00:00:00 | | 2010-10-14 | 67,600 | 2.84 | 3.12 | 2.84 | 3.02 | 00:00:00 | | 2010-10-15 | 22,400 | 3.02 | 3.02 | 2.94 | 2.98 | 00:00:00 | | 2010-10-18 | 48,000 | 3.03 | 3.08 | 2.94 | 3.08 | 00:00:00 | | 2010-10-19 | 64,900 | 3.08 | 3.23 | 3.08 | 3.20 | 00:00:00 | | 2010-10-20 | 19,100 | 3.18 | 3.18 | 3.12 | 3.17 | 00:00:00 | | 2010-10-21 | 15,500 | 3.16 | 3.19 | 3.16 | 3.19 | 00:00:00 | | 2010-10-22 | 61,900 | 3.19 | 3.32 | 3.19 | 3.32 | 00:00:00 | | 2010-10-25 | 20,400 | 3.28 | 3.37 | 3.28 | 3.35 | 00:00:00 | | 2010-10-26 | 3,600 | 3.35 | 3.39 | 3.31 | 3.37 | 00:00:00 | | 2010-10-27 | 49,300 | 3.40 | 3.42 | 3.25 | 3.27 | 00:00:00 | | 2010-10-28 | 12,400 | 3.26 | 3.33 | 3.26 | 3.33 | 00:00:00 | | 2010-10-29 | 5,800 | 3.31 | 3.34 | 3.30 | 3.34 | 00:00:00 | | 2010-11-01 | 11,000 | 3.34 | 3.34 | 3.26 | 3.29 | 00:00:00 | | 2010-11-02 | 14,500 | 3.31 | 3.35 | 3.31 | 3.35 | 00:00:00 | | 2010-11-03 | 19,200 | 3.29 | 3.34 | 3.29 | 3.33 | 00:00:00 | | 2010-11-04 | 24,600 | 3.33 | 3.35 | 3.29 | 3.30 | 00:00:00 | | 2010-11-05 | 33,300 | 3.29 | 3.29 | 3.15 | 3.15 | 00:00:00 | | 2010-11-08 | 125,900 | 3.23 | 3.42 | 3.18 | 3.30 | 00:00:00 | | 2010-11-09 | 9,600 | 3.28 | 3.32 | 3.26 | 3.31 | 00:00:00 | | 2010-11-10 | 37,800 | 3.27 | 3.29 | 3.21 | 3.26 | 00:00:00 | | 2010-11-11 | 23,900 | 3.24 | 3.25 | 3.15 | 3.22 | 00:00:00 | | 2010-11-12 | 3,700 | 3.20 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2010-11-15 | 48,200 | 3.25 | 3.30 | 3.21 | 3.30 | 00:00:00 | | 2010-11-16 | 13,700 | 3.30 | 3.30 | 3.27 | 3.27 | 00:00:00 | | 2010-11-17 | 38,100 | 3.27 | 3.34 | 3.27 | 3.29 | 00:00:00 | | 2010-11-18 | 8,500 | 3.33 | 3.33 | 3.30 | 3.32 | 00:00:00 | | 2010-11-19 | 23,700 | 3.28 | 3.34 | 3.26 | 3.26 | 00:00:00 | | 2010-11-22 | 21,400 | 3.26 | 3.29 | 3.16 | 3.21 | 00:00:00 | | 2010-11-23 | 9,700 | 3.17 | 3.19 | 3.06 | 3.09 | 00:00:00 | | 2010-11-24 | 26,000 | 3.05 | 3.05 | 3.00 | 3.03 | 00:00:00 | | 2010-11-25 | 5,600 | 3.01 | 3.07 | 2.99 | 3.03 | 00:00:00 | | 2010-11-26 | 7,300 | 3.03 | 3.03 | 2.96 | 3.01 | 00:00:00 | | 2010-11-29 | 26,200 | 3.00 | 3.01 | 2.91 | 2.92 | 00:00:00 | | 2010-11-30 | 38,000 | 2.90 | 2.94 | 2.78 | 2.94 | 00:00:00 | | 2010-12-01 | 22,600 | 2.95 | 3.13 | 2.92 | 3.13 | 00:00:00 | | 2010-12-02 | 21,400 | 3.13 | 3.13 | 3.03 | 3.03 | 00:00:00 | | 2010-12-03 | 7,300 | 3.05 | 3.05 | 3.00 | 3.01 | 00:00:00 | | 2010-12-06 | 4,800 | 3.05 | 3.05 | 2.98 | 3.01 | 00:00:00 | | 2010-12-07 | 20,400 | 2.98 | 3.07 | 2.98 | 3.01 | 00:00:00 | | 2010-12-08 | 35,100 | 2.99 | 3.05 | 2.97 | 3.01 | 00:00:00 | | 2010-12-09 | 26,500 | 2.98 | 3.02 | 2.98 | 2.99 | 00:00:00 | | 2010-12-10 | 44,000 | 3.00 | 3.00 | 2.89 | 2.92 | 00:00:00 | | 2010-12-13 | 29,300 | 2.95 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2010-12-14 | 41,600 | 2.93 | 2.97 | 2.88 | 2.94 | 00:00:00 | | 2010-12-15 | 5,200 | 2.93 | 2.95 | 2.93 | 2.95 | 00:00:00 | | 2010-12-16 | 13,700 | 2.95 | 2.96 | 2.91 | 2.94 | 00:00:00 | | 2010-12-17 | 5,100 | 2.92 | 2.95 | 2.91 | 2.95 | 00:00:00 | | 2010-12-20 | 16,600 | 2.95 | 2.95 | 2.86 | 2.88 | 00:00:00 | | 2010-12-21 | 15,700 | 2.87 | 2.91 | 2.83 | 2.91 | 00:00:00 | | 2010-12-22 | 5,700 | 2.94 | 2.94 | 2.88 | 2.89 | 00:00:00 | | 2010-12-23 | 60,500 | 2.90 | 3.03 | 2.90 | 2.90 | 00:00:00 | | 2010-12-24 | 18,100 | 2.91 | 2.91 | 2.88 | 2.91 | 00:00:00 | | 2010-12-27 | 14,300 | 2.86 | 2.94 | 2.84 | 2.91 | 00:00:00 | | 2010-12-28 | 59,700 | 2.87 | 2.87 | 2.78 | 2.82 | 00:00:00 | | 2010-12-29 | 27,600 | 2.82 | 2.84 | 2.76 | 2.82 | 00:00:00 | | 2010-12-30 | 53,400 | 2.75 | 2.85 | 2.75 | 2.85 | 00:00:00 | | 2010-12-31 | 106,400 | 2.84 | 2.90 | 2.77 | 2.90 | 00:00:00 | | 2011-01-03 | 22,400 | 2.86 | 3.02 | 2.86 | 2.90 | 00:00:00 | | 2011-01-04 | 29,500 | 2.89 | 2.94 | 2.86 | 2.90 | 00:00:00 | | 2011-01-05 | 18,000 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2011-01-06 | 2,000 | 2.85 | 2.87 | 2.81 | 2.85 | 00:00:00 | | 2011-01-07 | 31,600 | 2.83 | 2.83 | 2.66 | 2.75 | 00:00:00 | | 2011-01-10 | 22,800 | 2.75 | 2.75 | 2.61 | 2.66 | 00:00:00 | | 2011-01-11 | 33,400 | 2.66 | 2.70 | 2.63 | 2.66 | 00:00:00 | | 2011-01-12 | 61,400 | 2.66 | 2.73 | 2.66 | 2.66 | 00:00:00 | | 2011-01-13 | 14,000 | 2.66 | 2.75 | 2.66 | 2.75 | 00:00:00 | | 2011-01-14 | 38,000 | 2.70 | 2.75 | 2.67 | 2.75 | 00:00:00 | | 2011-01-17 | 5,600 | 2.73 | 2.74 | 2.70 | 2.74 | 00:00:00 | | 2011-01-18 | 18,900 | 2.75 | 2.78 | 2.73 | 2.78 | 00:00:00 | | 2011-01-19 | 28,200 | 2.74 | 2.76 | 2.71 | 2.71 | 00:00:00 | | 2011-01-20 | 11,400 | 2.75 | 2.76 | 2.73 | 2.76 | 00:00:00 | | 2011-01-21 | 43,700 | 2.75 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2011-01-24 | 13,000 | 2.82 | 2.84 | 2.80 | 2.84 | 00:00:00 | | 2011-01-25 | 10,100 | 2.77 | 2.80 | 2.75 | 2.77 | 00:00:00 | | 2011-01-26 | 7,300 | 2.75 | 2.78 | 2.75 | 2.75 | 00:00:00 | | 2011-01-27 | 7,300 | 2.75 | 2.78 | 2.74 | 2.78 | 00:00:00 | | 2011-01-28 | 9,000 | 2.78 | 2.80 | 2.74 | 2.79 | 00:00:00 | | 2011-01-31 | 54,800 | 2.73 | 2.75 | 2.66 | 2.70 | 00:00:00 | | 2011-02-01 | 20,900 | 2.74 | 2.78 | 2.74 | 2.78 | 00:00:00 | | 2011-02-02 | 25,700 | 2.79 | 2.79 | 2.75 | 2.79 | 00:00:00 | | 2011-02-03 | 59,500 | 2.79 | 2.86 | 2.78 | 2.86 | 00:00:00 | | 2011-02-04 | 29,000 | 2.88 | 2.91 | 2.83 | 2.83 | 00:00:00 | | 2011-02-07 | 61,500 | 2.90 | 2.90 | 2.84 | 2.85 | 00:00:00 | | 2011-02-08 | 43,000 | 2.86 | 2.86 | 2.82 | 2.83 | 00:00:00 | | 2011-02-09 | 38,600 | 2.89 | 2.94 | 2.88 | 2.93 | 00:00:00 | | 2011-02-10 | 40,300 | 2.93 | 2.95 | 2.88 | 2.93 | 00:00:00 | | 2011-02-11 | 12,000 | 2.94 | 2.97 | 2.92 | 2.96 | 00:00:00 | | 2011-02-14 | 127,600 | 2.98 | 3.04 | 2.98 | 3.04 | 00:00:00 | | 2011-02-15 | 277,800 | 3.08 | 3.19 | 3.03 | 3.13 | 00:00:00 | | 2011-02-16 | 83,600 | 3.18 | 3.23 | 3.13 | 3.21 | 00:00:00 | | 2011-02-17 | 22,800 | 3.22 | 3.22 | 3.13 | 3.15 | 00:00:00 | | 2011-02-18 | 44,300 | 3.14 | 3.15 | 3.02 | 3.15 | 00:00:00 | | 2011-02-21 | 7,300 | 3.15 | 3.16 | 3.07 | 3.08 | 00:00:00 | | 2011-02-22 | 2,400 | 3.08 | 3.08 | 3.05 | 3.07 | 00:00:00 | | 2011-02-23 | 15,400 | 3.07 | 3.07 | 2.99 | 3.03 | 00:00:00 | | 2011-02-24 | 11,600 | 3.06 | 3.06 | 2.99 | 3.05 | 00:00:00 | | 2011-02-25 | 4,300 | 3.01 | 3.05 | 3.01 | 3.05 | 00:00:00 | | 2011-02-28 | 7,000 | 3.01 | 3.06 | 3.01 | 3.06 | 00:00:00 | | 2011-03-01 | 8,600 | 3.05 | 3.05 | 3.00 | 3.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
