|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-08 | 4,050 | 2.69 | 2.70 | 2.67 | 2.67 | 00:00:00 | 2018-08-09 | 9,384 | 2.67 | 2.71 | 2.66 | 2.71 | 00:00:00 | 2018-08-10 | 4,244 | 2.69 | 2.71 | 2.69 | 2.71 | 00:00:00 | 2018-08-13 | 4,320 | 2.71 | 2.72 | 2.67 | 2.69 | 00:00:00 | 2018-08-14 | 1,045 | 2.69 | 2.69 | 2.67 | 2.67 | 00:00:00 | 2018-08-15 | 3,494 | 2.67 | 2.69 | 2.63 | 2.66 | 00:00:00 | 2018-08-16 | 4,387 | 2.66 | 2.69 | 2.66 | 2.68 | 00:00:00 | 2018-08-17 | 5,841 | 2.67 | 2.68 | 2.66 | 2.68 | 00:00:00 | 2018-08-20 | 466 | 2.67 | 2.69 | 2.67 | 2.69 | 00:00:00 | 2018-08-21 | 12,393 | 2.71 | 2.71 | 2.65 | 2.69 | 00:00:00 | 2018-08-22 | 5,232 | 2.71 | 2.71 | 2.65 | 2.68 | 00:00:00 | 2018-08-23 | 31,561 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | 2018-08-24 | 7,408 | 2.71 | 2.72 | 2.70 | 2.70 | 00:00:00 | 2018-08-27 | 748 | 2.70 | 2.72 | 2.70 | 2.72 | 00:00:00 | 2018-08-28 | 1,985 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | 2018-08-29 | 1,365 | 2.72 | 2.72 | 2.70 | 2.72 | 00:00:00 | 2018-08-30 | 394 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-08-31 | 460 | 2.68 | 2.72 | 2.68 | 2.72 | 00:00:00 | 2018-09-03 | 3,100 | 2.67 | 2.72 | 2.67 | 2.72 | 00:00:00 | 2018-09-04 | 2,375 | 2.72 | 2.72 | 2.68 | 2.72 | 00:00:00 | 2018-09-05 | 1,800 | 2.73 | 2.73 | 2.69 | 2.69 | 00:00:00 | 2018-09-06 | 3,933 | 2.68 | 2.72 | 2.68 | 2.72 | 00:00:00 | 2018-09-07 | 2,304 | 2.70 | 2.70 | 2.67 | 2.67 | 00:00:00 | 2018-09-10 | 23,930 | 2.71 | 2.74 | 2.70 | 2.74 | 00:00:00 | 2018-09-11 | 2,542 | 2.66 | 2.72 | 2.66 | 2.72 | 00:00:00 | 2018-09-12 | 3,928 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-09-13 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2018-09-14 | 1,556 | 2.70 | 2.72 | 2.70 | 2.72 | 00:00:00 | 2018-09-17 | 2,847 | 2.70 | 2.72 | 2.68 | 2.69 | 00:00:00 | 2018-09-18 | 4,904 | 2.69 | 2.70 | 2.68 | 2.68 | 00:00:00 | 2018-09-19 | 2,295 | 2.67 | 2.69 | 2.67 | 2.69 | 00:00:00 | 2018-09-20 | 10,537 | 2.69 | 2.69 | 2.66 | 2.67 | 00:00:00 | 2018-09-21 | 170 | 2.68 | 2.69 | 2.68 | 2.69 | 00:00:00 | 2018-09-24 | 8,923 | 2.67 | 2.70 | 2.67 | 2.67 | 00:00:00 | 2018-09-25 | 351 | 2.67 | 2.68 | 2.67 | 2.68 | 00:00:00 | 2018-09-26 | 1,750 | 2.68 | 2.68 | 2.66 | 2.66 | 00:00:00 | 2018-09-28 | 260 | 2.67 | 2.67 | 2.67 | 2.67 | 00:00:00 | 2018-10-01 | 2,028 | 2.70 | 2.70 | 2.66 | 2.66 | 00:00:00 | 2018-10-02 | 3,858 | 2.67 | 2.67 | 2.66 | 2.66 | 00:00:00 | 2018-10-03 | 4,995 | 2.69 | 2.69 | 2.65 | 2.65 | 00:00:00 | 2018-10-04 | 1,133 | 2.67 | 2.67 | 2.65 | 2.65 | 00:00:00 | 2018-10-05 | 249 | 2.67 | 2.67 | 2.65 | 2.65 | 00:00:00 | 2018-10-08 | 244 | 2.67 | 2.67 | 2.65 | 2.65 | 00:00:00 | 2018-10-09 | 1,775 | 2.65 | 2.65 | 2.64 | 2.64 | 00:00:00 | 2018-10-10 | 1,370 | 2.67 | 2.67 | 2.64 | 2.64 | 00:00:00 | 2018-10-11 | 2,538 | 2.63 | 2.64 | 2.61 | 2.62 | 00:00:00 | 2018-10-12 | 15,745 | 2.60 | 2.60 | 2.40 | 2.40 | 00:00:00 | 2018-10-15 | 5,484 | 2.45 | 2.45 | 2.35 | 2.39 | 00:00:00 | 2018-10-16 | 2,974 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | 2018-10-17 | 2,371 | 2.41 | 2.43 | 2.40 | 2.40 | 00:00:00 | 2018-10-18 | 1,354 | 2.41 | 2.44 | 2.40 | 2.40 | 00:00:00 | 2018-10-19 | 13,777 | 2.40 | 2.50 | 2.40 | 2.48 | 00:00:00 | 2018-10-22 | 1,311 | 2.48 | 2.50 | 2.48 | 2.50 | 00:00:00 | 2018-10-23 | 4,088 | 2.48 | 2.50 | 2.43 | 2.48 | 00:00:00 | 2018-10-24 | 2,180 | 2.47 | 2.48 | 2.46 | 2.46 | 00:00:00 | 2018-10-25 | 847 | 2.48 | 2.49 | 2.48 | 2.48 | 00:00:00 | 2018-10-26 | 7,077 | 2.49 | 2.49 | 2.45 | 2.46 | 00:00:00 | 2018-10-29 | 3,525 | 2.48 | 2.49 | 2.48 | 2.48 | 00:00:00 | 2018-10-30 | 930 | 2.46 | 2.49 | 2.46 | 2.48 | 00:00:00 | 2018-10-31 | 200 | 2.45 | 2.49 | 2.45 | 2.48 | 00:00:00 | 2018-11-01 | 760 | 2.49 | 2.49 | 2.48 | 2.48 | 00:00:00 | 2018-11-02 | 4,007 | 2.48 | 2.49 | 2.48 | 2.48 | 00:00:00 | 2018-11-05 | 241,269 | 2.49 | 2.50 | 2.48 | 2.48 | 00:00:00 | 2018-11-06 | 1,264 | 2.51 | 2.51 | 2.49 | 2.49 | 00:00:00 | 2018-11-07 | 11,542 | 2.48 | 2.53 | 2.48 | 2.53 | 00:00:00 | 2018-11-08 | 9,368 | 2.53 | 2.53 | 2.44 | 2.44 | 00:00:00 | 2018-11-09 | 4,983 | 2.47 | 2.47 | 2.42 | 2.42 | 00:00:00 | 2018-11-12 | 512 | 2.45 | 2.45 | 2.42 | 2.42 | 00:00:00 | 2018-11-13 | 1,275 | 2.42 | 2.45 | 2.42 | 2.44 | 00:00:00 | 2018-11-16 | 4,622 | 2.41 | 2.41 | 2.35 | 2.39 | 00:00:00 | 2018-11-19 | 2,718 | 2.37 | 2.43 | 2.37 | 2.43 | 00:00:00 | 2018-11-20 | 192 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | 2018-11-21 | 5,039 | 2.38 | 2.39 | 2.35 | 2.39 | 00:00:00 | 2018-11-22 | 100 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | 2018-11-23 | 232 | 2.39 | 2.39 | 2.37 | 2.38 | 00:00:00 | 2018-11-26 | 502 | 2.36 | 2.38 | 2.35 | 2.38 | 00:00:00 | 2018-11-27 | 1,305 | 2.37 | 2.38 | 2.36 | 2.38 | 00:00:00 | 2018-11-28 | 500 | 2.39 | 2.40 | 2.39 | 2.40 | 00:00:00 | 2018-11-29 | 5,550 | 2.39 | 2.41 | 2.39 | 2.41 | 00:00:00 | 2018-11-30 | 348 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | 2018-12-03 | 4,892 | 2.42 | 2.42 | 2.35 | 2.40 | 00:00:00 | 2018-12-04 | 1,050 | 2.35 | 2.41 | 2.35 | 2.41 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|