|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-08 | 15,300 | 5.89 | 5.89 | 5.61 | 5.80 | 00:00:00 | | 2003-04-09 | 36,600 | 5.76 | 5.79 | 5.67 | 5.76 | 00:00:00 | | 2003-04-10 | 2,500 | 5.76 | 5.76 | 5.70 | 5.76 | 00:00:00 | | 2003-04-11 | 2,000 | 5.76 | 5.78 | 5.75 | 5.78 | 00:00:00 | | 2003-04-14 | 2,100 | 5.90 | 5.90 | 5.66 | 5.78 | 00:00:00 | | 2003-04-15 | 6,100 | 5.67 | 5.80 | 5.67 | 5.80 | 00:00:00 | | 2003-04-16 | 4,800 | 5.80 | 5.90 | 5.80 | 5.85 | 00:00:00 | | 2003-04-17 | 5,400 | 5.88 | 5.88 | 5.77 | 5.85 | 00:00:00 | | 2003-04-18 | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 00:00:00 | | 2003-04-21 | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 00:00:00 | | 2003-04-22 | 4,100 | 5.82 | 5.85 | 5.75 | 5.81 | 00:00:00 | | 2003-04-23 | 3,100 | 5.81 | 5.85 | 5.73 | 5.84 | 00:00:00 | | 2003-04-24 | 2,100 | 5.83 | 5.83 | 5.75 | 5.83 | 00:00:00 | | 2003-04-25 | 1,000 | 5.85 | 5.88 | 5.82 | 5.82 | 00:00:00 | | 2003-04-28 | 14,200 | 5.74 | 5.84 | 5.64 | 5.67 | 00:00:00 | | 2003-04-29 | 24,600 | 5.70 | 5.70 | 5.52 | 5.65 | 00:00:00 | | 2003-04-30 | 27,700 | 5.65 | 5.70 | 5.60 | 5.60 | 00:00:00 | | 2003-05-01 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2003-05-02 | 3,100 | 5.69 | 5.69 | 5.61 | 5.69 | 00:00:00 | | 2003-05-05 | 3,100 | 5.70 | 5.70 | 5.61 | 5.68 | 00:00:00 | | 2003-05-06 | 8,200 | 5.69 | 5.70 | 5.60 | 5.67 | 00:00:00 | | 2003-05-07 | 3,800 | 5.68 | 5.68 | 5.63 | 5.67 | 00:00:00 | | 2003-05-08 | 6,100 | 5.68 | 5.68 | 5.61 | 5.68 | 00:00:00 | | 2003-05-09 | 1,900 | 5.65 | 5.68 | 5.62 | 5.68 | 00:00:00 | | 2003-05-12 | 2,500 | 5.70 | 5.75 | 5.64 | 5.69 | 00:00:00 | | 2003-05-13 | 1,700 | 5.69 | 5.69 | 5.63 | 5.69 | 00:00:00 | | 2003-05-14 | 2,800 | 5.69 | 5.69 | 5.62 | 5.69 | 00:00:00 | | 2003-05-15 | 6,800 | 5.69 | 5.74 | 5.63 | 5.70 | 00:00:00 | | 2003-05-16 | 13,700 | 5.74 | 5.75 | 5.65 | 5.75 | 00:00:00 | | 2003-05-19 | 700 | 5.74 | 5.74 | 5.65 | 5.74 | 00:00:00 | | 2003-05-20 | 36,800 | 5.73 | 5.80 | 5.72 | 5.73 | 00:00:00 | | 2003-05-21 | 3,200 | 5.72 | 5.75 | 5.70 | 5.70 | 00:00:00 | | 2003-05-22 | 3,500 | 5.77 | 5.77 | 5.74 | 5.75 | 00:00:00 | | 2003-05-23 | 1,700 | 5.72 | 5.76 | 5.72 | 5.76 | 00:00:00 | | 2003-05-26 | 1,300 | 5.72 | 5.76 | 5.72 | 5.73 | 00:00:00 | | 2003-05-27 | 1,100 | 5.75 | 5.75 | 5.73 | 5.75 | 00:00:00 | | 2003-05-28 | 20,300 | 5.72 | 5.78 | 5.72 | 5.78 | 00:00:00 | | 2003-05-29 | 22,200 | 5.73 | 5.78 | 5.73 | 5.75 | 00:00:00 | | 2003-05-30 | 5,100 | 5.76 | 5.78 | 5.75 | 5.78 | 00:00:00 | | 2003-06-02 | 5,000 | 5.80 | 5.84 | 5.76 | 5.84 | 00:00:00 | | 2003-06-03 | 14,000 | 5.85 | 5.95 | 5.80 | 5.95 | 00:00:00 | | 2003-06-04 | 27,900 | 5.99 | 6.12 | 5.90 | 6.03 | 00:00:00 | | 2003-06-05 | 14,600 | 6.04 | 6.08 | 5.97 | 6.05 | 00:00:00 | | 2003-06-06 | 24,800 | 6.04 | 6.15 | 6.04 | 6.15 | 00:00:00 | | 2003-06-09 | 5,700 | 6.24 | 6.24 | 6.11 | 6.15 | 00:00:00 | | 2003-06-10 | 2,500 | 6.17 | 6.24 | 6.17 | 6.24 | 00:00:00 | | 2003-06-11 | 11,600 | 6.23 | 6.29 | 6.20 | 6.21 | 00:00:00 | | 2003-06-12 | 4,200 | 6.20 | 6.20 | 6.04 | 6.20 | 00:00:00 | | 2003-06-13 | 2,000 | 6.20 | 6.20 | 6.06 | 6.20 | 00:00:00 | | 2003-06-16 | 5,900 | 6.21 | 6.21 | 6.10 | 6.20 | 00:00:00 | | 2003-06-17 | 10,800 | 6.20 | 6.27 | 6.17 | 6.26 | 00:00:00 | | 2003-06-18 | 11,100 | 6.28 | 6.34 | 6.20 | 6.24 | 00:00:00 | | 2003-06-19 | 500 | 6.30 | 6.30 | 6.24 | 6.24 | 00:00:00 | | 2003-06-20 | 6,800 | 6.23 | 6.23 | 6.12 | 6.23 | 00:00:00 | | 2003-06-23 | 2,500 | 6.20 | 6.20 | 6.17 | 6.20 | 00:00:00 | | 2003-06-24 | 3,900 | 6.17 | 6.20 | 6.10 | 6.20 | 00:00:00 | | 2003-06-25 | 5,700 | 6.20 | 6.23 | 6.14 | 6.19 | 00:00:00 | | 2003-06-26 | 3,000 | 6.22 | 6.22 | 6.15 | 6.18 | 00:00:00 | | 2003-06-27 | 13,200 | 6.18 | 6.23 | 6.11 | 6.22 | 00:00:00 | | 2003-06-30 | 23,700 | 6.22 | 6.25 | 6.15 | 6.24 | 00:00:00 | | 2003-07-01 | 8,100 | 6.34 | 6.34 | 6.15 | 6.26 | 00:00:00 | | 2003-07-02 | 4,400 | 6.26 | 6.26 | 6.16 | 6.16 | 00:00:00 | | 2003-07-03 | 6,900 | 6.23 | 6.25 | 6.14 | 6.18 | 00:00:00 | | 2003-07-04 | 3,700 | 6.20 | 6.20 | 6.13 | 6.19 | 00:00:00 | | 2003-07-07 | 10,800 | 6.20 | 6.20 | 6.11 | 6.15 | 00:00:00 | | 2003-07-08 | 9,300 | 6.15 | 6.18 | 6.11 | 6.15 | 00:00:00 | | 2003-07-09 | 9,900 | 6.14 | 6.14 | 6.05 | 6.13 | 00:00:00 | | 2003-07-10 | 6,800 | 6.12 | 6.16 | 6.08 | 6.16 | 00:00:00 | | 2003-07-11 | 4,700 | 6.14 | 6.14 | 6.07 | 6.13 | 00:00:00 | | 2003-07-14 | 4,500 | 6.10 | 6.17 | 6.07 | 6.10 | 00:00:00 | | 2003-07-15 | 15,900 | 6.13 | 6.14 | 6.09 | 6.12 | 00:00:00 | | 2003-07-16 | 65,300 | 6.12 | 6.13 | 6.09 | 6.13 | 00:00:00 | | 2003-07-17 | 1,600 | 6.13 | 6.14 | 6.10 | 6.13 | 00:00:00 | | 2003-07-18 | 19,100 | 6.14 | 6.16 | 6.12 | 6.14 | 00:00:00 | | 2003-07-21 | 100 | 6.15 | 6.15 | 6.10 | 6.14 | 00:00:00 | | 2003-07-22 | 900 | 6.13 | 6.13 | 6.07 | 6.12 | 00:00:00 | | 2003-07-23 | 2,700 | 6.12 | 6.12 | 6.07 | 6.12 | 00:00:00 | | 2003-07-24 | 1,100 | 6.12 | 6.12 | 6.07 | 6.12 | 00:00:00 | | 2003-07-25 | 3,400 | 6.12 | 6.13 | 6.08 | 6.10 | 00:00:00 | | 2003-07-28 | 20,600 | 6.13 | 6.13 | 5.96 | 5.98 | 00:00:00 | | 2003-07-29 | 6,400 | 6.00 | 6.00 | 5.90 | 5.90 | 00:00:00 | | 2003-07-30 | 6,600 | 5.90 | 5.90 | 5.82 | 5.90 | 00:00:00 | | 2003-07-31 | 8,700 | 5.90 | 5.90 | 5.75 | 5.81 | 00:00:00 | | 2003-08-01 | 58,500 | 5.80 | 5.80 | 5.27 | 5.50 | 00:00:00 | | 2003-08-04 | 14,400 | 5.66 | 5.66 | 5.50 | 5.60 | 00:00:00 | | 2003-08-05 | 8,200 | 5.60 | 5.60 | 5.34 | 5.60 | 00:00:00 | | 2003-08-06 | 2,300 | 5.60 | 5.60 | 5.51 | 5.60 | 00:00:00 | | 2003-08-07 | 10,700 | 5.70 | 5.70 | 5.47 | 5.60 | 00:00:00 | | 2003-08-08 | 700 | 5.60 | 5.60 | 5.52 | 5.55 | 00:00:00 | | 2003-08-11 | 8,400 | 5.59 | 5.59 | 5.45 | 5.50 | 00:00:00 | | 2003-08-12 | 3,000 | 5.55 | 5.55 | 5.45 | 5.50 | 00:00:00 | | 2003-08-13 | 31,900 | 5.55 | 5.55 | 5.46 | 5.50 | 00:00:00 | | 2003-08-14 | 7,900 | 5.50 | 5.50 | 5.45 | 5.45 | 00:00:00 | | 2003-08-15 | 1,800 | 5.49 | 5.60 | 5.48 | 5.60 | 00:00:00 | | 2003-08-18 | 25,200 | 5.60 | 5.60 | 5.50 | 5.59 | 00:00:00 | | 2003-08-19 | 11,700 | 5.58 | 5.60 | 5.55 | 5.60 | 00:00:00 | | 2003-08-20 | 16,300 | 5.58 | 5.65 | 5.58 | 5.60 | 00:00:00 | | 2003-08-21 | 5,500 | 5.65 | 5.67 | 5.60 | 5.60 | 00:00:00 | | 2003-08-22 | 4,900 | 5.62 | 5.65 | 5.61 | 5.65 | 00:00:00 | | 2003-08-25 | 4,100 | 5.70 | 5.73 | 5.66 | 5.69 | 00:00:00 | | 2003-08-26 | 4,200 | 5.71 | 5.73 | 5.68 | 5.73 | 00:00:00 | | 2003-08-27 | 5,600 | 5.75 | 5.75 | 5.67 | 5.70 | 00:00:00 | | 2003-08-28 | 2,100 | 5.70 | 5.75 | 5.67 | 5.75 | 00:00:00 | | 2003-08-29 | 11,100 | 5.75 | 5.75 | 5.68 | 5.70 | 00:00:00 | | 2003-09-01 | 2,600 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2003-09-02 | 6,700 | 5.70 | 5.72 | 5.67 | 5.70 | 00:00:00 | | 2003-09-03 | 73,500 | 5.70 | 5.79 | 5.69 | 5.79 | 00:00:00 | | 2003-09-04 | 11,000 | 5.79 | 5.94 | 5.79 | 5.94 | 00:00:00 | | 2003-09-05 | 12,900 | 5.95 | 5.95 | 5.85 | 5.90 | 00:00:00 | | 2003-09-08 | 3,900 | 5.93 | 5.93 | 5.85 | 5.90 | 00:00:00 | | 2003-09-09 | 100 | 5.90 | 5.90 | 5.81 | 5.85 | 00:00:00 | | 2003-09-10 | 7,400 | 5.85 | 5.90 | 5.80 | 5.90 | 00:00:00 | | 2003-09-11 | 9,000 | 5.90 | 5.92 | 5.85 | 5.92 | 00:00:00 | | 2003-09-12 | 1,400 | 5.92 | 5.92 | 5.86 | 5.90 | 00:00:00 | | 2003-09-15 | 3,000 | 5.92 | 5.92 | 5.87 | 5.90 | 00:00:00 | | 2003-09-16 | 4,400 | 5.88 | 5.90 | 5.85 | 5.89 | 00:00:00 | | 2003-09-17 | 4,400 | 5.87 | 5.89 | 5.83 | 5.85 | 00:00:00 | | 2003-09-18 | 1,500 | 5.85 | 5.85 | 5.81 | 5.85 | 00:00:00 | | 2003-09-19 | 3,600 | 5.85 | 5.85 | 5.84 | 5.85 | 00:00:00 | | 2003-09-22 | 2,700 | 5.85 | 5.89 | 5.83 | 5.88 | 00:00:00 | | 2003-09-23 | 1,300 | 5.85 | 5.87 | 5.83 | 5.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
