|
 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 | | 2015-10-21 | 5,240 | 2.23 | 2.29 | 2.23 | 2.29 | 00:00:00 | | 2015-10-22 | 18,526 | 2.25 | 2.27 | 2.23 | 2.23 | 00:00:00 | | 2015-10-23 | 5,862 | 2.27 | 2.27 | 2.23 | 2.23 | 00:00:00 | | 2015-10-26 | 10,701 | 2.26 | 2.26 | 2.25 | 2.25 | 00:00:00 | | 2015-10-27 | 700 | 2.22 | 2.25 | 2.22 | 2.25 | 00:00:00 | | 2015-10-28 | 8,200 | 2.25 | 2.27 | 2.22 | 2.24 | 00:00:00 | | 2015-10-29 | 2,300 | 2.24 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2015-10-30 | 300 | 2.20 | 2.23 | 2.20 | 2.23 | 00:00:00 | | 2015-11-02 | 1,600 | 2.22 | 2.25 | 2.22 | 2.25 | 00:00:00 | | 2015-11-03 | 23,800 | 2.28 | 2.30 | 2.26 | 2.30 | 00:00:00 | | 2015-11-04 | 11,100 | 2.30 | 2.33 | 2.30 | 2.32 | 00:00:00 | | 2015-11-05 | 3,100 | 2.33 | 2.33 | 2.30 | 2.32 | 00:00:00 | | 2015-11-06 | 30,400 | 2.34 | 2.38 | 2.30 | 2.31 | 00:00:00 | | 2015-11-09 | 18,700 | 2.30 | 2.30 | 2.26 | 2.27 | 00:00:00 | | 2015-11-10 | 35,500 | 2.27 | 2.28 | 2.24 | 2.24 | 00:00:00 | | 2015-11-11 | 400 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2015-11-12 | 327 | 2.29 | 2.29 | 2.25 | 2.25 | 00:00:00 | | 2015-11-13 | 15 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2015-11-16 | 1,000 | 2.26 | 2.28 | 2.26 | 2.28 | 00:00:00 | | 2015-11-17 | 100 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2015-11-18 | 12,586 | 2.26 | 2.30 | 2.24 | 2.30 | 00:00:00 | | 2015-11-19 | 5,400 | 2.30 | 2.30 | 2.24 | 2.29 | 00:00:00 | | 2015-11-20 | 100 | 2.30 | 2.30 | 2.29 | 2.29 | 00:00:00 | | 2015-11-23 | 920 | 2.29 | 2.29 | 2.27 | 2.27 | 00:00:00 | | 2015-11-24 | 30,000 | 2.29 | 2.29 | 2.24 | 2.29 | 00:00:00 | | 2015-11-25 | 1,100 | 2.27 | 2.28 | 2.27 | 2.28 | 00:00:00 | | 2015-11-26 | 1,967 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2015-11-27 | 5,500 | 2.26 | 2.29 | 2.25 | 2.29 | 00:00:00 | | 2015-11-30 | 900 | 2.28 | 2.28 | 2.24 | 2.24 | 00:00:00 | | 2015-12-01 | 2,802 | 2.24 | 2.27 | 2.24 | 2.24 | 00:00:00 | | 2015-12-02 | 10,883 | 2.27 | 2.27 | 2.25 | 2.25 | 00:00:00 | | 2015-12-03 | 200 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2015-12-04 | 5,800 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2015-12-07 | 292 | 2.29 | 2.29 | 2.27 | 2.27 | 00:00:00 | | 2015-12-08 | 300 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2015-12-09 | 10,100 | 2.27 | 2.27 | 2.24 | 2.26 | 00:00:00 | | 2015-12-10 | 2,600 | 2.27 | 2.28 | 2.21 | 2.25 | 00:00:00 | | 2015-12-11 | 7,495 | 2.26 | 2.26 | 2.20 | 2.23 | 00:00:00 | | 2015-12-14 | 5,100 | 2.23 | 2.23 | 2.20 | 2.23 | 00:00:00 | | 2015-12-15 | 8,700 | 2.26 | 2.26 | 2.16 | 2.20 | 00:00:00 | | 2015-12-16 | 6,000 | 2.20 | 2.23 | 2.20 | 2.23 | 00:00:00 | | 2015-12-17 | 300 | 2.20 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2015-12-18 | 7,300 | 2.24 | 2.25 | 2.24 | 2.25 | 00:00:00 | | 2015-12-21 | 1,400 | 2.26 | 2.26 | 2.24 | 2.26 | 00:00:00 | | 2015-12-22 | 1,500 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2015-12-23 | 1,400 | 2.26 | 2.26 | 2.24 | 2.24 | 00:00:00 | | 2015-12-24 | 24,700 | 2.16 | 2.22 | 2.15 | 2.19 | 00:00:00 | | 2015-12-25 | 0 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2015-12-28 | 66,300 | 2.19 | 2.19 | 2.11 | 2.12 | 00:00:00 | | 2015-12-29 | 21,460 | 2.14 | 2.17 | 2.14 | 2.17 | 00:00:00 | | 2015-12-30 | 79,831 | 2.15 | 2.15 | 2.14 | 2.15 | 00:00:00 | | 2015-12-31 | 14,700 | 2.18 | 2.18 | 2.10 | 2.11 | 00:00:00 | | 2016-01-01 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2016-01-04 | 8,500 | 2.09 | 2.11 | 2.06 | 2.06 | 00:00:00 | | 2016-01-05 | 31,673 | 2.07 | 2.12 | 2.06 | 2.11 | 00:00:00 | | 2016-01-06 | 8,459 | 2.09 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2016-01-07 | 47,600 | 2.10 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2016-01-08 | 9,400 | 2.08 | 2.13 | 2.08 | 2.10 | 00:00:00 | | 2016-01-11 | 600 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2016-01-12 | 1,000 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2016-01-13 | 5,700 | 2.09 | 2.13 | 2.09 | 2.13 | 00:00:00 | | 2016-01-14 | 6,300 | 2.11 | 2.14 | 2.10 | 2.13 | 00:00:00 | | 2016-01-15 | 400 | 2.14 | 2.14 | 2.13 | 2.13 | 00:00:00 | | 2016-01-18 | 10,900 | 2.10 | 2.11 | 2.07 | 2.10 | 00:00:00 | | 2016-01-19 | 1,947 | 2.11 | 2.11 | 2.09 | 2.09 | 00:00:00 | | 2016-01-20 | 4,486 | 2.09 | 2.09 | 2.04 | 2.08 | 00:00:00 | | 2016-01-21 | 5,400 | 2.08 | 2.08 | 2.06 | 2.06 | 00:00:00 | | 2016-01-22 | 5,600 | 2.08 | 2.08 | 2.03 | 2.05 | 00:00:00 | | 2016-01-25 | 1,100 | 2.07 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2016-01-26 | 5,337 | 2.07 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2016-01-27 | 4,727 | 2.04 | 2.07 | 2.02 | 2.07 | 00:00:00 | | 2016-01-28 | 17,000 | 2.06 | 2.07 | 2.00 | 2.03 | 00:00:00 | | 2016-01-29 | 13,800 | 2.04 | 2.06 | 1.97 | 2.03 | 00:00:00 | | 2016-02-01 | 21,781 | 2.01 | 2.03 | 1.96 | 2.01 | 00:00:00 | | 2016-02-02 | 11,900 | 1.95 | 2.00 | 1.91 | 1.97 | 00:00:00 | | 2016-02-03 | 15,100 | 1.97 | 2.00 | 1.91 | 1.95 | 00:00:00 | | 2016-02-04 | 2,618 | 1.95 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2016-02-05 | 21,054 | 1.94 | 1.96 | 1.92 | 1.95 | 00:00:00 | | 2016-02-08 | 1,786 | 1.95 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2016-02-09 | 1,800 | 1.95 | 1.96 | 1.92 | 1.94 | 00:00:00 | | 2016-02-10 | 17,700 | 1.94 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2016-02-11 | 24,100 | 1.90 | 1.93 | 1.84 | 1.88 | 00:00:00 | | 2016-02-12 | 35,200 | 1.95 | 1.95 | 1.87 | 1.93 | 00:00:00 | | 2016-02-15 | 7,450 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2016-02-16 | 2,500 | 1.97 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2016-02-17 | 9,600 | 1.98 | 2.05 | 1.98 | 2.05 | 00:00:00 | | 2016-02-18 | 9,200 | 2.05 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2016-02-19 | 6,200 | 2.07 | 2.07 | 2.03 | 2.05 | 00:00:00 | | 2016-02-22 | 5,900 | 2.03 | 2.05 | 2.03 | 2.03 | 00:00:00 | | 2016-02-23 | 9,020 | 2.05 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2016-02-24 | 948 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2016-02-25 | 7,709 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2016-02-26 | 27,180 | 1.97 | 1.97 | 1.92 | 1.97 | 00:00:00 | | 2016-02-29 | 34,987 | 1.95 | 1.98 | 1.90 | 1.93 | 00:00:00 | | 2016-03-01 | 13,200 | 1.94 | 1.94 | 1.93 | 1.94 | 00:00:00 | | 2016-03-02 | 17,100 | 1.95 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2016-03-03 | 3,500 | 1.99 | 1.99 | 1.94 | 1.95 | 00:00:00 | | 2016-03-04 | 3,900 | 1.99 | 1.99 | 1.94 | 1.94 | 00:00:00 | | 2016-03-07 | 400 | 1.95 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2016-03-08 | 98,300 | 2.00 | 2.01 | 1.97 | 2.01 | 00:00:00 | | 2016-03-09 | 2,700 | 1.98 | 2.02 | 1.98 | 2.02 | 00:00:00 | | 2016-03-10 | 7,400 | 2.02 | 2.02 | 1.98 | 2.02 | 00:00:00 | | 2016-03-11 | 6,700 | 2.03 | 2.04 | 2.02 | 2.02 | 00:00:00 | | 2016-03-14 | 2,672 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2016-03-15 | 2,717 | 2.02 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2016-03-16 | 2,270 | 2.05 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2016-03-17 | 2,782 | 2.07 | 2.10 | 2.02 | 2.08 | 00:00:00 | | 2016-03-18 | 1,695 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2016-03-21 | 2,700 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2016-03-22 | 2,700 | 2.09 | 2.12 | 2.09 | 2.09 | 00:00:00 | | 2016-03-23 | 200 | 2.09 | 2.11 | 2.09 | 2.11 | 00:00:00 | | 2016-03-24 | 3,600 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2016-03-25 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2016-03-28 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2016-03-29 | 2,180 | 2.10 | 2.10 | 2.09 | 2.10 | 00:00:00 | | 2016-03-30 | 7,724 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2016-03-31 | 1,000 | 2.10 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2016-04-01 | 23,500 | 2.11 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2016-04-04 | 2,900 | 2.15 | 2.15 | 2.13 | 2.15 | 00:00:00 | | 2016-04-05 | 2,900 | 2.15 | 2.15 | 2.14 | 2.15 | 00:00:00 | | 2016-04-06 | 2,500 | 2.15 | 2.15 | 2.14 | 2.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
