|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-20 | 9,700 | 8.86 | 8.86 | 8.77 | 8.80 | 00:00:00 | | 2001-11-21 | 48,200 | 8.80 | 8.80 | 8.40 | 8.40 | 00:00:00 | | 2001-11-22 | 12,300 | 8.41 | 8.50 | 8.19 | 8.25 | 00:00:00 | | 2001-11-23 | 106,300 | 8.19 | 8.19 | 7.80 | 7.91 | 00:00:00 | | 2001-11-26 | 68,000 | 7.91 | 7.99 | 7.76 | 7.88 | 00:00:00 | | 2001-11-27 | 36,600 | 7.88 | 7.90 | 7.80 | 7.90 | 00:00:00 | | 2001-11-28 | 50,600 | 7.97 | 7.99 | 7.75 | 7.91 | 00:00:00 | | 2001-11-29 | 69,500 | 7.95 | 8.00 | 7.78 | 8.00 | 00:00:00 | | 2001-11-30 | 32,900 | 8.03 | 8.08 | 8.00 | 8.05 | 00:00:00 | | 2001-12-03 | 7,700 | 8.06 | 8.06 | 7.87 | 8.06 | 00:00:00 | | 2001-12-04 | 10,400 | 8.09 | 8.09 | 7.86 | 7.98 | 00:00:00 | | 2001-12-05 | 16,500 | 8.01 | 8.10 | 8.00 | 8.05 | 00:00:00 | | 2001-12-06 | 11,900 | 8.11 | 8.16 | 8.00 | 8.15 | 00:00:00 | | 2001-12-07 | 3,900 | 8.19 | 8.19 | 8.09 | 8.18 | 00:00:00 | | 2001-12-10 | 12,000 | 8.16 | 8.20 | 8.06 | 8.20 | 00:00:00 | | 2001-12-11 | 9,600 | 8.05 | 8.31 | 8.05 | 8.15 | 00:00:00 | | 2001-12-12 | 5,900 | 8.12 | 8.23 | 8.08 | 8.18 | 00:00:00 | | 2001-12-13 | 8,900 | 8.15 | 8.15 | 8.08 | 8.14 | 00:00:00 | | 2001-12-14 | 34,900 | 8.14 | 8.20 | 8.06 | 8.15 | 00:00:00 | | 2001-12-17 | 10,600 | 8.11 | 8.19 | 8.10 | 8.18 | 00:00:00 | | 2001-12-18 | 20,500 | 8.15 | 8.15 | 7.94 | 8.10 | 00:00:00 | | 2001-12-19 | 24,800 | 8.05 | 8.14 | 7.95 | 8.14 | 00:00:00 | | 2001-12-20 | 11,800 | 8.00 | 8.10 | 7.96 | 8.05 | 00:00:00 | | 2001-12-21 | 24,800 | 7.95 | 8.10 | 7.86 | 8.10 | 00:00:00 | | 2001-12-24 | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2001-12-25 | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2001-12-26 | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2001-12-27 | 27,300 | 8.10 | 8.49 | 8.10 | 8.40 | 00:00:00 | | 2001-12-28 | 47,600 | 8.44 | 8.45 | 8.20 | 8.39 | 00:00:00 | | 2001-12-31 | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 00:00:00 | | 2002-01-01 | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 00:00:00 | | 2002-01-02 | 20,100 | 8.20 | 8.35 | 8.20 | 8.29 | 00:00:00 | | 2002-01-03 | 28,600 | 8.35 | 8.35 | 8.28 | 8.29 | 00:00:00 | | 2002-01-04 | 31,600 | 8.34 | 8.35 | 8.26 | 8.28 | 00:00:00 | | 2002-01-07 | 22,200 | 8.26 | 8.30 | 8.20 | 8.28 | 00:00:00 | | 2002-01-08 | 44,300 | 8.24 | 8.29 | 8.16 | 8.29 | 00:00:00 | | 2002-01-09 | 11,000 | 8.22 | 8.27 | 8.18 | 8.24 | 00:00:00 | | 2002-01-10 | 128,200 | 8.19 | 8.25 | 8.13 | 8.13 | 00:00:00 | | 2002-01-11 | 15,800 | 8.20 | 8.21 | 8.10 | 8.20 | 00:00:00 | | 2002-01-14 | 10,300 | 8.19 | 8.19 | 8.10 | 8.13 | 00:00:00 | | 2002-01-15 | 31,700 | 8.10 | 8.17 | 8.10 | 8.15 | 00:00:00 | | 2002-01-16 | 8,500 | 8.05 | 8.18 | 8.05 | 8.16 | 00:00:00 | | 2002-01-17 | 20,200 | 8.11 | 8.22 | 8.11 | 8.19 | 00:00:00 | | 2002-01-18 | 15,600 | 8.19 | 8.19 | 8.09 | 8.10 | 00:00:00 | | 2002-01-21 | 9,900 | 8.14 | 8.14 | 8.07 | 8.07 | 00:00:00 | | 2002-01-22 | 6,100 | 8.10 | 8.15 | 8.07 | 8.09 | 00:00:00 | | 2002-01-23 | 21,900 | 8.08 | 8.15 | 8.08 | 8.10 | 00:00:00 | | 2002-01-24 | 50,600 | 8.14 | 8.18 | 8.12 | 8.16 | 00:00:00 | | 2002-01-25 | 3,800 | 8.16 | 8.18 | 8.14 | 8.17 | 00:00:00 | | 2002-01-28 | 9,000 | 8.18 | 8.18 | 8.15 | 8.16 | 00:00:00 | | 2002-01-29 | 78,700 | 8.15 | 8.21 | 8.15 | 8.19 | 00:00:00 | | 2002-01-30 | 8,000 | 8.19 | 8.19 | 8.11 | 8.16 | 00:00:00 | | 2002-01-31 | 25,300 | 8.21 | 8.30 | 8.15 | 8.23 | 00:00:00 | | 2002-02-01 | 28,700 | 8.25 | 8.25 | 8.15 | 8.24 | 00:00:00 | | 2002-02-04 | 20,800 | 8.23 | 8.25 | 8.11 | 8.24 | 00:00:00 | | 2002-02-05 | 23,600 | 8.23 | 8.23 | 8.14 | 8.15 | 00:00:00 | | 2002-02-06 | 9,700 | 8.16 | 8.19 | 8.14 | 8.19 | 00:00:00 | | 2002-02-07 | 17,800 | 8.18 | 8.25 | 8.16 | 8.25 | 00:00:00 | | 2002-02-08 | 6,800 | 8.26 | 8.26 | 8.19 | 8.20 | 00:00:00 | | 2002-02-11 | 400 | 8.12 | 8.20 | 8.03 | 8.20 | 00:00:00 | | 2002-02-12 | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2002-02-13 | 2,700 | 8.05 | 8.16 | 8.02 | 8.15 | 00:00:00 | | 2002-02-14 | 4,700 | 8.16 | 8.16 | 8.05 | 8.14 | 00:00:00 | | 2002-02-15 | 11,400 | 8.12 | 8.13 | 8.00 | 8.02 | 00:00:00 | | 2002-02-18 | 7,700 | 8.00 | 8.04 | 7.91 | 8.03 | 00:00:00 | | 2002-02-19 | 4,100 | 8.05 | 8.05 | 7.91 | 7.95 | 00:00:00 | | 2002-02-20 | 9,900 | 7.90 | 8.00 | 7.89 | 7.99 | 00:00:00 | | 2002-02-21 | 8,600 | 8.10 | 8.10 | 7.90 | 8.00 | 00:00:00 | | 2002-02-22 | 37,500 | 8.00 | 8.00 | 7.75 | 7.75 | 00:00:00 | | 2002-02-25 | 27,700 | 7.80 | 7.89 | 7.70 | 7.75 | 00:00:00 | | 2002-02-26 | 5,500 | 7.75 | 7.93 | 7.70 | 7.84 | 00:00:00 | | 2002-02-27 | 6,400 | 7.83 | 7.84 | 7.76 | 7.84 | 00:00:00 | | 2002-02-28 | 8,500 | 7.89 | 7.90 | 7.76 | 7.85 | 00:00:00 | | 2002-03-01 | 60,300 | 7.92 | 7.94 | 7.81 | 7.91 | 00:00:00 | | 2002-03-04 | 41,300 | 8.00 | 8.00 | 7.90 | 8.00 | 00:00:00 | | 2002-03-05 | 28,300 | 8.06 | 8.15 | 8.00 | 8.13 | 00:00:00 | | 2002-03-06 | 40,500 | 8.14 | 8.15 | 8.00 | 8.08 | 00:00:00 | | 2002-03-07 | 172,400 | 8.10 | 8.49 | 8.02 | 8.31 | 00:00:00 | | 2002-03-08 | 68,800 | 8.45 | 8.59 | 8.40 | 8.42 | 00:00:00 | | 2002-03-11 | 22,900 | 8.49 | 8.49 | 8.29 | 8.40 | 00:00:00 | | 2002-03-12 | 17,400 | 8.37 | 8.37 | 8.26 | 8.30 | 00:00:00 | | 2002-03-13 | 35,200 | 8.29 | 8.45 | 8.27 | 8.35 | 00:00:00 | | 2002-03-14 | 14,200 | 8.30 | 8.33 | 8.23 | 8.30 | 00:00:00 | | 2002-03-15 | 13,800 | 8.30 | 8.33 | 8.24 | 8.30 | 00:00:00 | | 2002-03-18 | 11,300 | 8.40 | 8.40 | 8.31 | 8.33 | 00:00:00 | | 2002-03-19 | 17,500 | 8.32 | 8.37 | 8.32 | 8.34 | 00:00:00 | | 2002-03-20 | 25,900 | 8.35 | 8.35 | 8.30 | 8.30 | 00:00:00 | | 2002-03-21 | 26,200 | 8.31 | 8.31 | 8.24 | 8.30 | 00:00:00 | | 2002-03-22 | 16,300 | 8.30 | 8.35 | 8.30 | 8.35 | 00:00:00 | | 2002-03-25 | 12,200 | 8.35 | 8.37 | 8.34 | 8.37 | 00:00:00 | | 2002-03-26 | 16,800 | 8.35 | 8.37 | 8.33 | 8.34 | 00:00:00 | | 2002-03-27 | 7,300 | 8.35 | 8.40 | 8.30 | 8.40 | 00:00:00 | | 2002-03-28 | 0 | 8.40 | 8.45 | 8.32 | 8.45 | 00:00:00 | | 2002-03-29 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2002-04-01 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2002-04-02 | 2,200 | 8.44 | 8.44 | 8.32 | 8.32 | 00:00:00 | | 2002-04-03 | 21,900 | 8.32 | 8.32 | 8.19 | 8.20 | 00:00:00 | | 2002-04-04 | 52,700 | 8.19 | 8.40 | 8.15 | 8.20 | 00:00:00 | | 2002-04-05 | 37,900 | 8.19 | 8.22 | 8.19 | 8.22 | 00:00:00 | | 2002-04-08 | 11,500 | 8.23 | 8.29 | 8.15 | 8.20 | 00:00:00 | | 2002-04-09 | 7,000 | 8.20 | 8.30 | 8.20 | 8.23 | 00:00:00 | | 2002-04-10 | 16,300 | 8.25 | 8.27 | 8.20 | 8.23 | 00:00:00 | | 2002-04-11 | 25,300 | 8.26 | 8.35 | 8.24 | 8.34 | 00:00:00 | | 2002-04-12 | 18,400 | 8.35 | 8.39 | 8.28 | 8.39 | 00:00:00 | | 2002-04-15 | 7,400 | 8.39 | 8.40 | 8.31 | 8.31 | 00:00:00 | | 2002-04-16 | 10,200 | 8.34 | 8.36 | 8.26 | 8.31 | 00:00:00 | | 2002-04-17 | 8,900 | 8.33 | 8.38 | 8.30 | 8.34 | 00:00:00 | | 2002-04-18 | 7,000 | 8.30 | 8.38 | 8.30 | 8.35 | 00:00:00 | | 2002-04-19 | 13,800 | 8.33 | 8.33 | 8.27 | 8.30 | 00:00:00 | | 2002-04-22 | 9,500 | 8.30 | 8.30 | 8.26 | 8.28 | 00:00:00 | | 2002-04-23 | 10,200 | 8.26 | 8.30 | 8.25 | 8.30 | 00:00:00 | | 2002-04-24 | 8,200 | 8.28 | 8.33 | 8.27 | 8.33 | 00:00:00 | | 2002-04-25 | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 00:00:00 | | 2002-04-26 | 11,000 | 8.30 | 8.34 | 8.30 | 8.30 | 00:00:00 | | 2002-04-29 | 8,000 | 8.33 | 8.34 | 8.30 | 8.34 | 00:00:00 | | 2002-04-30 | 7,600 | 8.33 | 8.34 | 8.30 | 8.33 | 00:00:00 | | 2002-05-01 | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 00:00:00 | | 2002-05-02 | 12,600 | 8.34 | 8.35 | 8.25 | 8.29 | 00:00:00 | | 2002-05-03 | 14,200 | 8.30 | 8.30 | 8.15 | 8.20 | 00:00:00 | | 2002-05-06 | 22,100 | 8.26 | 8.26 | 8.00 | 8.10 | 00:00:00 | | 2002-05-07 | 28,800 | 8.12 | 8.12 | 7.90 | 8.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
