|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-07 | 28,800 | 8.12 | 8.12 | 7.90 | 8.03 | 00:00:00 | | 2002-05-08 | 17,300 | 8.10 | 8.15 | 8.01 | 8.15 | 00:00:00 | | 2002-05-09 | 12,800 | 8.20 | 8.20 | 8.10 | 8.16 | 00:00:00 | | 2002-05-10 | 14,000 | 8.18 | 8.18 | 8.06 | 8.15 | 00:00:00 | | 2002-05-13 | 11,400 | 8.15 | 8.15 | 8.06 | 8.11 | 00:00:00 | | 2002-05-14 | 28,200 | 8.03 | 8.20 | 8.03 | 8.18 | 00:00:00 | | 2002-05-15 | 28,800 | 8.18 | 8.18 | 8.06 | 8.10 | 00:00:00 | | 2002-05-16 | 14,800 | 8.10 | 8.10 | 8.08 | 8.09 | 00:00:00 | | 2002-05-17 | 38,400 | 8.12 | 8.12 | 8.01 | 8.10 | 00:00:00 | | 2002-05-20 | 22,400 | 8.10 | 8.10 | 8.02 | 8.07 | 00:00:00 | | 2002-05-21 | 25,700 | 8.10 | 8.10 | 7.75 | 8.03 | 00:00:00 | | 2002-05-22 | 12,500 | 8.03 | 8.03 | 7.94 | 8.00 | 00:00:00 | | 2002-05-23 | 55,000 | 8.02 | 8.02 | 7.70 | 7.70 | 00:00:00 | | 2002-05-24 | 80,900 | 7.75 | 7.75 | 7.50 | 7.64 | 00:00:00 | | 2002-05-27 | 26,400 | 7.65 | 7.67 | 7.61 | 7.67 | 00:00:00 | | 2002-05-28 | 22,800 | 7.67 | 7.79 | 7.67 | 7.73 | 00:00:00 | | 2002-05-29 | 7,200 | 7.77 | 7.77 | 7.62 | 7.62 | 00:00:00 | | 2002-05-30 | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 00:00:00 | | 2002-05-31 | 14,200 | 7.62 | 7.64 | 7.51 | 7.51 | 00:00:00 | | 2002-06-03 | 19,000 | 7.63 | 7.63 | 7.48 | 7.55 | 00:00:00 | | 2002-06-04 | 12,700 | 7.49 | 7.49 | 7.25 | 7.44 | 00:00:00 | | 2002-06-05 | 1,900 | 7.45 | 7.45 | 7.35 | 7.40 | 00:00:00 | | 2002-06-06 | 6,900 | 7.39 | 7.39 | 7.25 | 7.30 | 00:00:00 | | 2002-06-07 | 15,000 | 7.30 | 7.30 | 7.03 | 7.20 | 00:00:00 | | 2002-06-10 | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | | 2002-06-11 | 26,900 | 7.20 | 7.30 | 7.10 | 7.30 | 00:00:00 | | 2002-06-12 | 6,100 | 7.24 | 7.24 | 7.12 | 7.21 | 00:00:00 | | 2002-06-13 | 6,900 | 7.24 | 7.25 | 7.08 | 7.23 | 00:00:00 | | 2002-06-14 | 16,300 | 7.19 | 7.22 | 6.90 | 7.15 | 00:00:00 | | 2002-06-17 | 8,100 | 7.18 | 7.18 | 7.03 | 7.17 | 00:00:00 | | 2002-06-18 | 9,700 | 7.21 | 7.21 | 7.10 | 7.17 | 00:00:00 | | 2002-06-19 | 8,100 | 7.16 | 7.16 | 7.04 | 7.13 | 00:00:00 | | 2002-06-20 | 10,000 | 7.04 | 7.12 | 7.01 | 7.04 | 00:00:00 | | 2002-06-21 | 21,400 | 7.06 | 7.06 | 6.83 | 6.89 | 00:00:00 | | 2002-06-24 | 15,000 | 6.98 | 6.98 | 6.69 | 6.70 | 00:00:00 | | 2002-06-25 | 16,600 | 6.86 | 6.86 | 6.71 | 6.80 | 00:00:00 | | 2002-06-26 | 5,300 | 6.57 | 6.75 | 6.57 | 6.75 | 00:00:00 | | 2002-06-27 | 1,000 | 6.72 | 6.72 | 6.56 | 6.65 | 00:00:00 | | 2002-06-28 | 12,400 | 6.64 | 6.65 | 6.51 | 6.59 | 00:00:00 | | 2002-07-01 | 9,700 | 6.52 | 6.52 | 6.35 | 6.49 | 00:00:00 | | 2002-07-02 | 50,800 | 6.47 | 6.47 | 6.24 | 6.27 | 00:00:00 | | 2002-07-03 | 211,700 | 6.26 | 6.26 | 5.92 | 5.99 | 00:00:00 | | 2002-07-04 | 4,200 | 6.05 | 6.05 | 5.94 | 5.97 | 00:00:00 | | 2002-07-05 | 9,900 | 6.00 | 6.00 | 5.90 | 5.91 | 00:00:00 | | 2002-07-08 | 87,900 | 5.91 | 5.91 | 5.80 | 5.81 | 00:00:00 | | 2002-07-09 | 49,200 | 5.80 | 5.80 | 5.62 | 5.80 | 00:00:00 | | 2002-07-10 | 72,900 | 5.81 | 5.81 | 5.55 | 5.80 | 00:00:00 | | 2002-07-11 | 15,800 | 5.79 | 5.95 | 5.61 | 5.89 | 00:00:00 | | 2002-07-12 | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 00:00:00 | | 2002-07-15 | 13,400 | 6.00 | 6.00 | 5.80 | 5.85 | 00:00:00 | | 2002-07-16 | 6,400 | 5.71 | 5.90 | 5.71 | 5.85 | 00:00:00 | | 2002-07-17 | 13,400 | 5.86 | 5.88 | 5.80 | 5.87 | 00:00:00 | | 2002-07-18 | 10,500 | 5.80 | 5.88 | 5.78 | 5.81 | 00:00:00 | | 2002-07-19 | 16,200 | 5.78 | 5.78 | 5.56 | 5.75 | 00:00:00 | | 2002-07-22 | 23,400 | 5.75 | 5.75 | 5.59 | 5.68 | 00:00:00 | | 2002-07-23 | 13,700 | 5.60 | 5.70 | 5.60 | 5.60 | 00:00:00 | | 2002-07-24 | 27,600 | 5.58 | 5.66 | 5.30 | 5.55 | 00:00:00 | | 2002-07-25 | 9,000 | 5.78 | 5.78 | 5.45 | 5.60 | 00:00:00 | | 2002-07-26 | 4,000 | 5.50 | 5.65 | 5.36 | 5.65 | 00:00:00 | | 2002-07-29 | 3,000 | 5.67 | 5.82 | 5.67 | 5.79 | 00:00:00 | | 2002-07-30 | 8,800 | 5.84 | 5.84 | 5.71 | 5.71 | 00:00:00 | | 2002-07-31 | 6,900 | 5.71 | 5.75 | 5.68 | 5.71 | 00:00:00 | | 2002-08-01 | 237,300 | 5.80 | 5.84 | 5.60 | 5.80 | 00:00:00 | | 2002-08-02 | 3,200 | 5.82 | 5.82 | 5.60 | 5.60 | 00:00:00 | | 2002-08-05 | 3,800 | 5.53 | 5.70 | 5.40 | 5.60 | 00:00:00 | | 2002-08-06 | 12,800 | 5.36 | 5.55 | 5.32 | 5.32 | 00:00:00 | | 2002-08-07 | 15,500 | 5.45 | 5.45 | 5.30 | 5.37 | 00:00:00 | | 2002-08-08 | 90,500 | 5.46 | 5.48 | 5.20 | 5.40 | 00:00:00 | | 2002-08-09 | 12,900 | 5.22 | 5.40 | 5.22 | 5.40 | 00:00:00 | | 2002-08-12 | 1,300 | 5.26 | 5.46 | 5.26 | 5.40 | 00:00:00 | | 2002-08-13 | 3,700 | 5.45 | 5.45 | 5.30 | 5.44 | 00:00:00 | | 2002-08-14 | 1,600 | 5.45 | 5.45 | 5.32 | 5.44 | 00:00:00 | | 2002-08-15 | 0 | 5.44 | 5.44 | 5.44 | 5.44 | 00:00:00 | | 2002-08-16 | 11,400 | 5.45 | 5.50 | 5.25 | 5.40 | 00:00:00 | | 2002-08-19 | 300 | 5.35 | 5.37 | 5.35 | 5.37 | 00:00:00 | | 2002-08-20 | 2,000 | 5.43 | 5.43 | 5.30 | 5.38 | 00:00:00 | | 2002-08-21 | 1,100 | 5.40 | 5.41 | 5.31 | 5.41 | 00:00:00 | | 2002-08-22 | 20,600 | 5.40 | 5.70 | 5.26 | 5.70 | 00:00:00 | | 2002-08-23 | 6,200 | 5.71 | 5.75 | 5.68 | 5.68 | 00:00:00 | | 2002-08-26 | 5,200 | 5.68 | 5.70 | 5.57 | 5.70 | 00:00:00 | | 2002-08-27 | 9,700 | 5.68 | 5.68 | 5.57 | 5.60 | 00:00:00 | | 2002-08-28 | 6,400 | 5.60 | 5.68 | 5.41 | 5.48 | 00:00:00 | | 2002-08-29 | 7,000 | 5.42 | 5.50 | 5.40 | 5.50 | 00:00:00 | | 2002-08-30 | 4,500 | 5.50 | 5.50 | 5.45 | 5.49 | 00:00:00 | | 2002-09-02 | 400 | 5.49 | 5.49 | 5.35 | 5.40 | 00:00:00 | | 2002-09-03 | 13,900 | 5.40 | 5.45 | 5.25 | 5.30 | 00:00:00 | | 2002-09-04 | 7,500 | 5.21 | 5.34 | 5.21 | 5.34 | 00:00:00 | | 2002-09-05 | 9,000 | 5.34 | 5.34 | 5.16 | 5.27 | 00:00:00 | | 2002-09-06 | 1,800 | 5.27 | 5.27 | 5.16 | 5.22 | 00:00:00 | | 2002-09-09 | 7,900 | 5.25 | 5.25 | 5.14 | 5.20 | 00:00:00 | | 2002-09-10 | 5,000 | 5.20 | 5.22 | 5.15 | 5.22 | 00:00:00 | | 2002-09-11 | 7,900 | 5.25 | 5.25 | 5.16 | 5.20 | 00:00:00 | | 2002-09-12 | 6,500 | 5.20 | 5.20 | 5.15 | 5.17 | 00:00:00 | | 2002-09-13 | 1,300 | 5.18 | 5.20 | 5.12 | 5.13 | 00:00:00 | | 2002-09-16 | 39,200 | 5.15 | 5.15 | 4.97 | 5.04 | 00:00:00 | | 2002-09-17 | 21,000 | 4.97 | 5.05 | 4.87 | 4.95 | 00:00:00 | | 2002-09-18 | 6,800 | 4.98 | 4.98 | 4.75 | 4.79 | 00:00:00 | | 2002-09-19 | 59,200 | 4.77 | 4.79 | 4.50 | 4.65 | 00:00:00 | | 2002-09-20 | 13,600 | 4.43 | 4.64 | 4.43 | 4.60 | 00:00:00 | | 2002-09-23 | 24,400 | 4.50 | 4.60 | 4.45 | 4.50 | 00:00:00 | | 2002-09-24 | 7,300 | 4.47 | 4.50 | 4.22 | 4.45 | 00:00:00 | | 2002-09-25 | 133,400 | 4.20 | 4.50 | 4.20 | 4.50 | 00:00:00 | | 2002-09-26 | 54,300 | 4.50 | 4.60 | 4.49 | 4.60 | 00:00:00 | | 2002-09-27 | 25,100 | 4.60 | 4.65 | 4.50 | 4.65 | 00:00:00 | | 2002-09-30 | 27,600 | 4.45 | 4.55 | 4.37 | 4.52 | 00:00:00 | | 2002-10-01 | 3,200 | 4.45 | 4.53 | 4.43 | 4.50 | 00:00:00 | | 2002-10-02 | 11,900 | 4.40 | 4.55 | 4.40 | 4.55 | 00:00:00 | | 2002-10-03 | 16,800 | 4.42 | 4.53 | 4.41 | 4.53 | 00:00:00 | | 2002-10-04 | 16,300 | 4.45 | 4.60 | 4.30 | 4.40 | 00:00:00 | | 2002-10-07 | 5,100 | 4.49 | 4.49 | 4.30 | 4.30 | 00:00:00 | | 2002-10-08 | 72,700 | 4.36 | 4.36 | 4.14 | 4.20 | 00:00:00 | | 2002-10-09 | 34,300 | 4.17 | 4.25 | 4.04 | 4.06 | 00:00:00 | | 2002-10-10 | 13,700 | 3.98 | 4.22 | 3.98 | 4.10 | 00:00:00 | | 2002-10-11 | 10,100 | 4.17 | 4.20 | 4.11 | 4.18 | 00:00:00 | | 2002-10-14 | 2,400 | 4.20 | 4.20 | 4.11 | 4.20 | 00:00:00 | | 2002-10-15 | 57,900 | 4.25 | 4.30 | 4.14 | 4.18 | 00:00:00 | | 2002-10-16 | 8,000 | 4.23 | 4.25 | 4.15 | 4.20 | 00:00:00 | | 2002-10-17 | 48,600 | 4.27 | 4.36 | 4.21 | 4.25 | 00:00:00 | | 2002-10-18 | 42,400 | 4.25 | 4.27 | 4.11 | 4.26 | 00:00:00 | | 2002-10-21 | 5,000 | 4.26 | 4.33 | 4.16 | 4.26 | 00:00:00 | | 2002-10-22 | 6,400 | 4.22 | 4.32 | 4.20 | 4.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
