|
 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 | | 2001-06-05 | 2,900 | 11.90 | 11.90 | 11.88 | 11.90 | 00:00:00 | | 2001-06-06 | 50,000 | 11.90 | 11.95 | 11.85 | 11.95 | 00:00:00 | | 2001-06-07 | 93,100 | 11.90 | 11.90 | 11.80 | 11.88 | 00:00:00 | | 2001-06-08 | 6,300 | 11.89 | 11.93 | 11.77 | 11.85 | 00:00:00 | | 2001-06-11 | 56,600 | 11.80 | 11.88 | 11.27 | 11.60 | 00:00:00 | | 2001-06-12 | 52,500 | 11.61 | 11.61 | 11.23 | 11.40 | 00:00:00 | | 2001-06-13 | 0 | 11.49 | 11.69 | 11.40 | 11.55 | 00:00:00 | | 2001-06-14 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2001-06-15 | 23,100 | 11.55 | 11.55 | 11.12 | 11.36 | 00:00:00 | | 2001-06-18 | 32,400 | 11.29 | 11.29 | 10.83 | 11.24 | 00:00:00 | | 2001-06-19 | 12,800 | 11.23 | 11.25 | 10.61 | 10.95 | 00:00:00 | | 2001-06-20 | 17,600 | 10.60 | 10.95 | 10.50 | 10.90 | 00:00:00 | | 2001-06-21 | 4,400 | 10.84 | 10.90 | 10.58 | 10.90 | 00:00:00 | | 2001-06-22 | 6,500 | 10.73 | 11.00 | 10.73 | 10.91 | 00:00:00 | | 2001-06-25 | 7,300 | 10.77 | 11.00 | 10.77 | 10.95 | 00:00:00 | | 2001-06-26 | 9,200 | 10.94 | 10.95 | 10.70 | 10.80 | 00:00:00 | | 2001-06-27 | 8,400 | 10.76 | 10.76 | 10.58 | 10.60 | 00:00:00 | | 2001-06-28 | 29,300 | 10.60 | 10.82 | 10.54 | 10.60 | 00:00:00 | | 2001-06-29 | 27,500 | 10.52 | 10.73 | 10.52 | 10.60 | 00:00:00 | | 2001-07-02 | 5,600 | 10.60 | 10.65 | 10.50 | 10.50 | 00:00:00 | | 2001-07-03 | 4,600 | 10.59 | 10.68 | 10.50 | 10.59 | 00:00:00 | | 2001-07-04 | 1,500 | 10.51 | 10.51 | 10.50 | 10.50 | 00:00:00 | | 2001-07-05 | 3,100 | 10.50 | 10.63 | 10.41 | 10.63 | 00:00:00 | | 2001-07-06 | 42,200 | 10.41 | 10.42 | 10.00 | 10.00 | 00:00:00 | | 2001-07-09 | 13,000 | 10.06 | 10.10 | 9.89 | 9.99 | 00:00:00 | | 2001-07-10 | 4,500 | 10.00 | 10.37 | 9.65 | 10.00 | 00:00:00 | | 2001-07-11 | 8,200 | 9.95 | 9.95 | 9.67 | 9.75 | 00:00:00 | | 2001-07-12 | 13,200 | 9.91 | 10.00 | 9.65 | 9.65 | 00:00:00 | | 2001-07-13 | 0 | 9.79 | 9.80 | 9.65 | 9.79 | 00:00:00 | | 2001-07-16 | 1,600 | 9.70 | 9.77 | 9.68 | 9.68 | 00:00:00 | | 2001-07-17 | 54,000 | 9.65 | 9.65 | 9.50 | 9.50 | 00:00:00 | | 2001-07-18 | 6,000 | 9.60 | 9.60 | 9.20 | 9.40 | 00:00:00 | | 2001-07-19 | 60,400 | 9.31 | 9.55 | 9.31 | 9.32 | 00:00:00 | | 2001-07-20 | 5,400 | 9.30 | 9.30 | 9.20 | 9.27 | 00:00:00 | | 2001-07-23 | 5,000 | 9.27 | 9.49 | 9.23 | 9.45 | 00:00:00 | | 2001-07-24 | 3,400 | 9.29 | 9.42 | 9.28 | 9.40 | 00:00:00 | | 2001-07-25 | 35,400 | 9.35 | 9.39 | 9.22 | 9.30 | 00:00:00 | | 2001-07-26 | 247,000 | 9.58 | 9.93 | 9.51 | 9.77 | 00:00:00 | | 2001-07-27 | 48,800 | 9.99 | 9.99 | 9.66 | 9.76 | 00:00:00 | | 2001-07-30 | 110,500 | 9.51 | 9.73 | 9.51 | 9.70 | 00:00:00 | | 2001-07-31 | 83,100 | 9.55 | 9.60 | 9.52 | 9.59 | 00:00:00 | | 2001-08-01 | 28,100 | 9.55 | 9.65 | 9.55 | 9.62 | 00:00:00 | | 2001-08-02 | 59,600 | 9.70 | 9.70 | 9.55 | 9.60 | 00:00:00 | | 2001-08-03 | 17,300 | 9.60 | 9.65 | 9.56 | 9.60 | 00:00:00 | | 2001-08-06 | 78,700 | 9.60 | 9.60 | 9.55 | 9.60 | 00:00:00 | | 2001-08-07 | 29,500 | 9.55 | 9.60 | 9.53 | 9.60 | 00:00:00 | | 2001-08-08 | 8,600 | 9.51 | 9.64 | 9.50 | 9.64 | 00:00:00 | | 2001-08-09 | 5,300 | 9.55 | 9.63 | 9.55 | 9.61 | 00:00:00 | | 2001-08-10 | 7,300 | 9.64 | 9.64 | 9.55 | 9.59 | 00:00:00 | | 2001-08-13 | 8,600 | 9.56 | 9.70 | 9.56 | 9.70 | 00:00:00 | | 2001-08-14 | 19,000 | 9.70 | 9.75 | 9.61 | 9.75 | 00:00:00 | | 2001-08-15 | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | 2001-08-16 | 20,600 | 9.79 | 9.79 | 9.64 | 9.77 | 00:00:00 | | 2001-08-17 | 22,100 | 9.80 | 9.87 | 9.75 | 9.84 | 00:00:00 | | 2001-08-20 | 25,100 | 9.85 | 9.85 | 9.73 | 9.80 | 00:00:00 | | 2001-08-21 | 6,700 | 9.80 | 9.84 | 9.78 | 9.78 | 00:00:00 | | 2001-08-22 | 8,100 | 9.85 | 9.89 | 9.75 | 9.89 | 00:00:00 | | 2001-08-23 | 3,700 | 9.81 | 9.89 | 9.70 | 9.75 | 00:00:00 | | 2001-08-24 | 3,400 | 9.81 | 9.90 | 9.80 | 9.88 | 00:00:00 | | 2001-08-27 | 7,600 | 9.94 | 9.95 | 9.77 | 9.80 | 00:00:00 | | 2001-08-28 | 8,100 | 9.83 | 9.83 | 9.75 | 9.80 | 00:00:00 | | 2001-08-29 | 4,500 | 9.75 | 9.80 | 9.66 | 9.78 | 00:00:00 | | 2001-08-30 | 8,600 | 9.80 | 9.80 | 9.66 | 9.74 | 00:00:00 | | 2001-08-31 | 33,200 | 9.70 | 9.73 | 9.63 | 9.66 | 00:00:00 | | 2001-09-03 | 6,800 | 9.62 | 9.66 | 9.40 | 9.59 | 00:00:00 | | 2001-09-04 | 4,100 | 9.59 | 9.65 | 9.50 | 9.60 | 00:00:00 | | 2001-09-05 | 5,500 | 9.61 | 9.70 | 9.55 | 9.70 | 00:00:00 | | 2001-09-06 | 11,800 | 9.74 | 9.74 | 9.36 | 9.40 | 00:00:00 | | 2001-09-07 | 11,700 | 9.41 | 9.50 | 9.16 | 9.23 | 00:00:00 | | 2001-09-10 | 34,000 | 9.19 | 9.19 | 8.55 | 8.70 | 00:00:00 | | 2001-09-11 | 47,200 | 8.70 | 8.70 | 7.47 | 8.30 | 00:00:00 | | 2001-09-12 | 70,400 | 7.61 | 7.95 | 7.08 | 7.61 | 00:00:00 | | 2001-09-13 | 20,200 | 7.50 | 7.77 | 7.31 | 7.73 | 00:00:00 | | 2001-09-14 | 24,600 | 7.75 | 7.75 | 7.16 | 7.50 | 00:00:00 | | 2001-09-17 | 73,600 | 7.00 | 7.18 | 6.50 | 7.01 | 00:00:00 | | 2001-09-18 | 44,800 | 6.75 | 7.00 | 6.75 | 7.00 | 00:00:00 | | 2001-09-19 | 107,500 | 6.90 | 7.19 | 6.85 | 6.98 | 00:00:00 | | 2001-09-20 | 20,900 | 6.80 | 6.90 | 6.66 | 6.89 | 00:00:00 | | 2001-09-21 | 102,100 | 6.78 | 6.78 | 6.40 | 6.53 | 00:00:00 | | 2001-09-24 | 69,700 | 6.78 | 7.23 | 6.58 | 6.60 | 00:00:00 | | 2001-09-25 | 24,900 | 6.73 | 6.95 | 6.70 | 6.87 | 00:00:00 | | 2001-09-26 | 28,800 | 7.29 | 7.29 | 7.00 | 7.00 | 00:00:00 | | 2001-09-27 | 23,600 | 7.00 | 7.29 | 6.80 | 7.29 | 00:00:00 | | 2001-09-28 | 0 | 7.35 | 7.44 | 7.15 | 7.30 | 00:00:00 | | 2001-10-01 | 6,000 | 7.40 | 7.40 | 7.10 | 7.28 | 00:00:00 | | 2001-10-02 | 3,200 | 7.20 | 7.26 | 7.11 | 7.20 | 00:00:00 | | 2001-10-03 | 7,000 | 7.12 | 7.12 | 7.03 | 7.11 | 00:00:00 | | 2001-10-04 | 11,100 | 7.26 | 7.26 | 7.15 | 7.20 | 00:00:00 | | 2001-10-05 | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | | 2001-10-08 | 13,700 | 7.09 | 7.12 | 7.00 | 7.00 | 00:00:00 | | 2001-10-09 | 16,300 | 7.01 | 7.09 | 7.01 | 7.04 | 00:00:00 | | 2001-10-10 | 28,100 | 7.02 | 7.40 | 7.02 | 7.23 | 00:00:00 | | 2001-10-11 | 75,800 | 7.38 | 7.64 | 7.35 | 7.35 | 00:00:00 | | 2001-10-12 | 8,800 | 7.46 | 7.50 | 7.40 | 7.42 | 00:00:00 | | 2001-10-15 | 7,900 | 7.48 | 7.48 | 7.25 | 7.33 | 00:00:00 | | 2001-10-16 | 0 | 7.38 | 7.46 | 7.34 | 7.40 | 00:00:00 | | 2001-10-17 | 27,500 | 7.53 | 7.65 | 7.51 | 7.64 | 00:00:00 | | 2001-10-18 | 34,100 | 7.50 | 7.64 | 7.45 | 7.59 | 00:00:00 | | 2001-10-19 | 33,900 | 7.60 | 7.60 | 7.54 | 7.57 | 00:00:00 | | 2001-10-22 | 28,200 | 7.54 | 7.75 | 7.54 | 7.63 | 00:00:00 | | 2001-10-23 | 118,100 | 7.74 | 8.47 | 7.73 | 8.30 | 00:00:00 | | 2001-10-24 | 87,700 | 8.37 | 8.87 | 8.37 | 8.82 | 00:00:00 | | 2001-10-25 | 131,400 | 8.88 | 9.20 | 8.22 | 8.44 | 00:00:00 | | 2001-10-26 | 0 | 8.65 | 8.80 | 8.51 | 8.62 | 00:00:00 | | 2001-10-29 | 11,400 | 8.65 | 8.73 | 8.50 | 8.56 | 00:00:00 | | 2001-10-30 | 24,900 | 8.51 | 8.52 | 8.11 | 8.52 | 00:00:00 | | 2001-10-31 | 23,900 | 8.64 | 8.72 | 8.41 | 8.56 | 00:00:00 | | 2001-11-01 | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 00:00:00 | | 2001-11-02 | 58,500 | 8.70 | 8.90 | 8.61 | 8.75 | 00:00:00 | | 2001-11-05 | 26,400 | 8.90 | 8.95 | 8.80 | 8.88 | 00:00:00 | | 2001-11-06 | 43,400 | 9.01 | 9.10 | 8.75 | 8.90 | 00:00:00 | | 2001-11-07 | 87,800 | 8.90 | 9.05 | 8.86 | 9.00 | 00:00:00 | | 2001-11-08 | 50,700 | 9.05 | 9.13 | 9.03 | 9.07 | 00:00:00 | | 2001-11-09 | 14,100 | 9.04 | 9.04 | 8.75 | 8.84 | 00:00:00 | | 2001-11-12 | 31,100 | 8.80 | 8.90 | 8.53 | 8.76 | 00:00:00 | | 2001-11-13 | 37,400 | 8.80 | 8.90 | 8.79 | 8.82 | 00:00:00 | | 2001-11-14 | 29,500 | 9.00 | 9.00 | 8.76 | 8.90 | 00:00:00 | | 2001-11-15 | 21,900 | 8.94 | 8.95 | 8.73 | 8.85 | 00:00:00 | | 2001-11-16 | 10,500 | 8.85 | 8.85 | 8.73 | 8.80 | 00:00:00 | | 2001-11-19 | 16,300 | 8.84 | 8.85 | 8.75 | 8.85 | 00:00:00 | | 2001-11-20 | 9,700 | 8.86 | 8.86 | 8.77 | 8.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
