|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-22 | 6,400 | 4.22 | 4.32 | 4.20 | 4.32 | 00:00:00 | | 2002-10-23 | 8,500 | 4.31 | 4.33 | 4.19 | 4.33 | 00:00:00 | | 2002-10-24 | 6,800 | 4.33 | 4.33 | 4.22 | 4.25 | 00:00:00 | | 2002-10-25 | 2,700 | 4.26 | 4.26 | 4.15 | 4.20 | 00:00:00 | | 2002-10-28 | 36,900 | 4.24 | 4.30 | 4.17 | 4.20 | 00:00:00 | | 2002-10-29 | 78,900 | 4.20 | 4.33 | 4.20 | 4.31 | 00:00:00 | | 2002-10-30 | 13,900 | 4.32 | 4.35 | 4.24 | 4.28 | 00:00:00 | | 2002-10-31 | 2,700 | 4.25 | 4.33 | 4.25 | 4.28 | 00:00:00 | | 2002-11-01 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2002-11-04 | 21,200 | 4.35 | 4.40 | 4.30 | 4.37 | 00:00:00 | | 2002-11-05 | 25,400 | 4.39 | 4.45 | 4.36 | 4.45 | 00:00:00 | | 2002-11-06 | 41,100 | 4.51 | 4.80 | 4.51 | 4.70 | 00:00:00 | | 2002-11-07 | 24,600 | 4.70 | 4.99 | 4.70 | 4.88 | 00:00:00 | | 2002-11-08 | 10,600 | 4.87 | 4.95 | 4.78 | 4.80 | 00:00:00 | | 2002-11-11 | 7,700 | 4.87 | 4.87 | 4.63 | 4.77 | 00:00:00 | | 2002-11-12 | 9,100 | 4.87 | 4.87 | 4.70 | 4.77 | 00:00:00 | | 2002-11-13 | 5,700 | 4.77 | 4.77 | 4.63 | 4.65 | 00:00:00 | | 2002-11-14 | 10,900 | 4.83 | 4.83 | 4.70 | 4.70 | 00:00:00 | | 2002-11-15 | 9,900 | 4.70 | 4.85 | 4.70 | 4.85 | 00:00:00 | | 2002-11-18 | 5,600 | 4.85 | 4.89 | 4.80 | 4.85 | 00:00:00 | | 2002-11-19 | 2,400 | 4.75 | 4.87 | 4.75 | 4.82 | 00:00:00 | | 2002-11-20 | 5,600 | 4.84 | 4.85 | 4.78 | 4.85 | 00:00:00 | | 2002-11-21 | 12,600 | 4.85 | 4.85 | 4.77 | 4.84 | 00:00:00 | | 2002-11-22 | 12,600 | 4.85 | 4.89 | 4.77 | 4.82 | 00:00:00 | | 2002-11-25 | 14,000 | 4.87 | 4.98 | 4.87 | 4.87 | 00:00:00 | | 2002-11-26 | 10,500 | 4.97 | 5.09 | 4.85 | 4.91 | 00:00:00 | | 2002-11-27 | 33,500 | 4.89 | 5.03 | 4.84 | 4.95 | 00:00:00 | | 2002-11-28 | 2,500 | 5.07 | 5.19 | 4.97 | 4.97 | 00:00:00 | | 2002-11-29 | 100 | 5.10 | 5.15 | 4.97 | 5.15 | 00:00:00 | | 2002-12-02 | 74,100 | 5.25 | 5.52 | 5.21 | 5.42 | 00:00:00 | | 2002-12-03 | 0 | 5.50 | 5.53 | 5.43 | 5.48 | 00:00:00 | | 2002-12-04 | 21,700 | 5.45 | 5.50 | 5.40 | 5.50 | 00:00:00 | | 2002-12-05 | 30,200 | 5.52 | 5.73 | 5.52 | 5.60 | 00:00:00 | | 2002-12-06 | 34,300 | 5.61 | 5.80 | 5.61 | 5.74 | 00:00:00 | | 2002-12-09 | 33,200 | 5.74 | 5.85 | 5.44 | 5.71 | 00:00:00 | | 2002-12-10 | 10,900 | 5.73 | 5.80 | 5.62 | 5.79 | 00:00:00 | | 2002-12-11 | 8,300 | 5.80 | 5.80 | 5.69 | 5.69 | 00:00:00 | | 2002-12-12 | 19,700 | 5.75 | 5.79 | 5.66 | 5.79 | 00:00:00 | | 2002-12-13 | 14,700 | 5.78 | 5.78 | 5.63 | 5.74 | 00:00:00 | | 2002-12-16 | 36,300 | 5.74 | 5.84 | 5.61 | 5.84 | 00:00:00 | | 2002-12-17 | 19,800 | 5.84 | 5.84 | 5.71 | 5.79 | 00:00:00 | | 2002-12-18 | 9,100 | 5.80 | 5.82 | 5.73 | 5.76 | 00:00:00 | | 2002-12-19 | 44,900 | 5.80 | 5.82 | 5.68 | 5.70 | 00:00:00 | | 2002-12-20 | 16,900 | 5.75 | 5.75 | 5.62 | 5.68 | 00:00:00 | | 2002-12-23 | 24,700 | 5.70 | 5.70 | 5.60 | 5.69 | 00:00:00 | | 2002-12-24 | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 00:00:00 | | 2002-12-25 | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 00:00:00 | | 2002-12-26 | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 00:00:00 | | 2002-12-27 | 62,200 | 5.70 | 5.70 | 5.58 | 5.65 | 00:00:00 | | 2002-12-30 | 1,482,700 | 5.70 | 5.80 | 5.65 | 5.76 | 00:00:00 | | 2002-12-31 | 100 | 5.85 | 5.88 | 5.79 | 5.80 | 00:00:00 | | 2003-01-01 | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2003-01-02 | 5,900 | 5.90 | 5.90 | 5.79 | 5.85 | 00:00:00 | | 2003-01-03 | 23,700 | 5.90 | 5.95 | 5.87 | 5.93 | 00:00:00 | | 2003-01-06 | 20,900 | 5.98 | 6.09 | 5.95 | 6.04 | 00:00:00 | | 2003-01-07 | 55,100 | 6.05 | 6.13 | 6.00 | 6.04 | 00:00:00 | | 2003-01-08 | 7,700 | 6.05 | 6.07 | 6.03 | 6.04 | 00:00:00 | | 2003-01-09 | 29,600 | 6.07 | 6.07 | 6.00 | 6.07 | 00:00:00 | | 2003-01-10 | 18,700 | 6.07 | 6.12 | 6.00 | 6.00 | 00:00:00 | | 2003-01-13 | 11,300 | 6.05 | 6.05 | 6.01 | 6.05 | 00:00:00 | | 2003-01-14 | 27,500 | 6.10 | 6.11 | 5.97 | 6.06 | 00:00:00 | | 2003-01-15 | 22,700 | 6.06 | 6.06 | 6.00 | 6.05 | 00:00:00 | | 2003-01-16 | 18,400 | 6.00 | 6.02 | 5.91 | 5.96 | 00:00:00 | | 2003-01-17 | 30,200 | 5.98 | 5.98 | 5.80 | 5.90 | 00:00:00 | | 2003-01-20 | 25,200 | 5.90 | 5.94 | 5.74 | 5.80 | 00:00:00 | | 2003-01-21 | 11,200 | 5.80 | 5.80 | 5.70 | 5.70 | 00:00:00 | | 2003-01-22 | 100 | 5.69 | 5.76 | 5.60 | 5.73 | 00:00:00 | | 2003-01-23 | 8,600 | 5.74 | 5.74 | 5.65 | 5.71 | 00:00:00 | | 2003-01-24 | 15,000 | 5.78 | 5.78 | 5.68 | 5.70 | 00:00:00 | | 2003-01-27 | 19,400 | 5.77 | 5.77 | 5.64 | 5.67 | 00:00:00 | | 2003-01-28 | 8,200 | 5.72 | 5.72 | 5.63 | 5.69 | 00:00:00 | | 2003-01-29 | 16,700 | 5.75 | 5.75 | 5.57 | 5.65 | 00:00:00 | | 2003-01-30 | 8,300 | 5.72 | 5.72 | 5.65 | 5.70 | 00:00:00 | | 2003-01-31 | 6,500 | 5.59 | 5.69 | 5.56 | 5.69 | 00:00:00 | | 2003-02-03 | 4,700 | 5.70 | 5.72 | 5.67 | 5.68 | 00:00:00 | | 2003-02-04 | 3,000 | 5.77 | 5.77 | 5.64 | 5.66 | 00:00:00 | | 2003-02-05 | 5,000 | 5.65 | 5.68 | 5.60 | 5.64 | 00:00:00 | | 2003-02-06 | 4,300 | 5.68 | 5.68 | 5.61 | 5.63 | 00:00:00 | | 2003-02-07 | 3,500 | 5.66 | 5.66 | 5.59 | 5.60 | 00:00:00 | | 2003-02-10 | 4,000 | 5.65 | 5.66 | 5.56 | 5.58 | 00:00:00 | | 2003-02-11 | 2,600 | 5.65 | 5.65 | 5.54 | 5.55 | 00:00:00 | | 2003-02-12 | 11,100 | 5.59 | 5.59 | 5.37 | 5.50 | 00:00:00 | | 2003-02-13 | 4,900 | 5.48 | 5.48 | 5.37 | 5.42 | 00:00:00 | | 2003-02-14 | 4,300 | 5.48 | 5.48 | 5.32 | 5.37 | 00:00:00 | | 2003-02-17 | 1,000 | 5.45 | 5.46 | 5.36 | 5.41 | 00:00:00 | | 2003-02-18 | 6,700 | 5.46 | 5.50 | 5.40 | 5.50 | 00:00:00 | | 2003-02-19 | 4,300 | 5.50 | 5.51 | 5.39 | 5.45 | 00:00:00 | | 2003-02-20 | 8,600 | 5.45 | 5.45 | 5.30 | 5.35 | 00:00:00 | | 2003-02-21 | 16,500 | 5.39 | 5.40 | 5.27 | 5.37 | 00:00:00 | | 2003-02-24 | 6,900 | 5.38 | 5.38 | 5.29 | 5.35 | 00:00:00 | | 2003-02-25 | 11,100 | 5.37 | 5.37 | 5.25 | 5.28 | 00:00:00 | | 2003-02-26 | 4,100 | 5.30 | 5.33 | 5.07 | 5.20 | 00:00:00 | | 2003-02-27 | 4,900 | 5.22 | 5.26 | 5.06 | 5.20 | 00:00:00 | | 2003-02-28 | 9,400 | 5.28 | 5.28 | 5.16 | 5.25 | 00:00:00 | | 2003-03-03 | 3,500 | 5.29 | 5.37 | 5.22 | 5.25 | 00:00:00 | | 2003-03-04 | 5,200 | 5.22 | 5.27 | 5.16 | 5.27 | 00:00:00 | | 2003-03-05 | 3,900 | 5.27 | 5.28 | 5.21 | 5.27 | 00:00:00 | | 2003-03-06 | 7,100 | 5.26 | 5.29 | 5.16 | 5.22 | 00:00:00 | | 2003-03-07 | 11,100 | 5.28 | 5.37 | 5.16 | 5.27 | 00:00:00 | | 2003-03-10 | 1,700 | 5.25 | 5.35 | 5.18 | 5.20 | 00:00:00 | | 2003-03-11 | 6,300 | 5.25 | 5.25 | 5.15 | 5.19 | 00:00:00 | | 2003-03-12 | 11,600 | 5.14 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2003-03-13 | 19,000 | 5.12 | 5.35 | 5.10 | 5.21 | 00:00:00 | | 2003-03-14 | 14,100 | 5.30 | 5.40 | 5.30 | 5.34 | 00:00:00 | | 2003-03-17 | 19,000 | 5.35 | 5.50 | 5.29 | 5.44 | 00:00:00 | | 2003-03-18 | 47,400 | 5.48 | 5.57 | 5.00 | 5.39 | 00:00:00 | | 2003-03-19 | 6,200 | 5.40 | 5.46 | 5.35 | 5.42 | 00:00:00 | | 2003-03-20 | 3,000 | 5.45 | 5.48 | 5.34 | 5.34 | 00:00:00 | | 2003-03-21 | 70,500 | 5.47 | 5.68 | 5.46 | 5.60 | 00:00:00 | | 2003-03-24 | 30,700 | 5.60 | 5.70 | 5.56 | 5.60 | 00:00:00 | | 2003-03-25 | 2,000 | 5.53 | 5.72 | 5.53 | 5.60 | 00:00:00 | | 2003-03-26 | 2,700 | 5.60 | 5.68 | 5.55 | 5.65 | 00:00:00 | | 2003-03-27 | 2,000 | 5.68 | 5.68 | 5.57 | 5.68 | 00:00:00 | | 2003-03-28 | 10,800 | 5.68 | 5.68 | 5.57 | 5.60 | 00:00:00 | | 2003-03-31 | 4,800 | 5.68 | 5.68 | 5.53 | 5.60 | 00:00:00 | | 2003-04-01 | 2,900 | 5.56 | 5.60 | 5.50 | 5.59 | 00:00:00 | | 2003-04-02 | 4,600 | 5.60 | 5.65 | 5.59 | 5.65 | 00:00:00 | | 2003-04-03 | 3,200 | 5.64 | 5.65 | 5.55 | 5.59 | 00:00:00 | | 2003-04-04 | 29,500 | 5.63 | 5.65 | 5.50 | 5.60 | 00:00:00 | | 2003-04-07 | 44,200 | 5.65 | 5.94 | 5.65 | 5.85 | 00:00:00 | | 2003-04-08 | 15,300 | 5.89 | 5.89 | 5.61 | 5.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
