|
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 | 2003-09-23 | 1,300 | 5.85 | 5.87 | 5.83 | 5.86 | 00:00:00 | 2003-09-24 | 1,300 | 5.86 | 5.87 | 5.82 | 5.82 | 00:00:00 | 2003-09-25 | 2,900 | 5.87 | 5.87 | 5.78 | 5.78 | 00:00:00 | 2003-09-26 | 1,600 | 5.79 | 5.80 | 5.79 | 5.79 | 00:00:00 | 2003-09-29 | 0 | 5.86 | 5.86 | 5.80 | 5.86 | 00:00:00 | 2003-09-30 | 2,400 | 5.89 | 5.89 | 5.83 | 5.89 | 00:00:00 | 2003-10-01 | 3,800 | 5.88 | 5.88 | 5.79 | 5.79 | 00:00:00 | 2003-10-02 | 13,100 | 5.80 | 5.80 | 5.72 | 5.75 | 00:00:00 | 2003-10-03 | 6,600 | 5.79 | 5.80 | 5.75 | 5.78 | 00:00:00 | 2003-10-06 | 8,500 | 5.85 | 5.85 | 5.79 | 5.82 | 00:00:00 | 2003-10-07 | 4,400 | 5.87 | 5.87 | 5.80 | 5.80 | 00:00:00 | 2003-10-08 | 5,300 | 5.84 | 5.84 | 5.79 | 5.82 | 00:00:00 | 2003-10-09 | 19,100 | 5.85 | 5.87 | 5.81 | 5.86 | 00:00:00 | 2003-10-10 | 9,700 | 5.86 | 5.89 | 5.82 | 5.87 | 00:00:00 | 2003-10-13 | 6,300 | 5.89 | 5.98 | 5.89 | 5.94 | 00:00:00 | 2003-10-14 | 4,700 | 5.98 | 5.98 | 5.92 | 5.95 | 00:00:00 | 2003-10-15 | 7,500 | 5.95 | 5.96 | 5.92 | 5.95 | 00:00:00 | 2003-10-16 | 3,400 | 5.95 | 5.95 | 5.85 | 5.92 | 00:00:00 | 2003-10-17 | 610,400 | 5.95 | 5.95 | 5.88 | 5.95 | 00:00:00 | 2003-10-20 | 3,600 | 5.95 | 5.95 | 5.88 | 5.91 | 00:00:00 | 2003-10-21 | 5,000 | 5.93 | 5.93 | 5.84 | 5.84 | 00:00:00 | 2003-10-22 | 6,300 | 5.81 | 5.88 | 5.80 | 5.81 | 00:00:00 | 2003-10-23 | 603,200 | 5.80 | 5.82 | 5.79 | 5.81 | 00:00:00 | 2003-10-24 | 1,000 | 5.84 | 5.86 | 5.78 | 5.86 | 00:00:00 | 2003-10-27 | 1,100 | 5.85 | 5.85 | 5.83 | 5.84 | 00:00:00 | 2003-10-28 | 1,100 | 5.87 | 5.87 | 5.84 | 5.84 | 00:00:00 | 2003-10-29 | 3,400 | 5.85 | 5.85 | 5.82 | 5.84 | 00:00:00 | 2003-10-30 | 13,100 | 5.84 | 5.88 | 5.76 | 5.80 | 00:00:00 | 2003-10-31 | 13,100 | 5.80 | 5.87 | 5.75 | 5.80 | 00:00:00 | 2003-11-03 | 11,700 | 5.85 | 5.85 | 5.70 | 5.79 | 00:00:00 | 2003-11-04 | 36,800 | 5.77 | 5.87 | 5.75 | 5.85 | 00:00:00 | 2003-11-05 | 2,400 | 5.86 | 5.86 | 5.81 | 5.84 | 00:00:00 | 2003-11-06 | 10,700 | 5.83 | 5.93 | 5.80 | 5.86 | 00:00:00 | 2003-11-07 | 1,500 | 5.80 | 5.90 | 5.80 | 5.85 | 00:00:00 | 2003-11-10 | 3,400 | 5.85 | 5.85 | 5.80 | 5.85 | 00:00:00 | 2003-11-11 | 1,800 | 5.88 | 5.88 | 5.80 | 5.80 | 00:00:00 | 2003-11-12 | 6,300 | 5.85 | 5.85 | 5.78 | 5.85 | 00:00:00 | 2003-11-13 | 23,400 | 5.88 | 5.90 | 5.86 | 5.86 | 00:00:00 | 2003-11-14 | 27,200 | 5.87 | 5.90 | 5.87 | 5.88 | 00:00:00 | 2003-11-17 | 7,200 | 5.85 | 5.88 | 5.85 | 5.85 | 00:00:00 | 2003-11-18 | 4,000 | 5.82 | 5.90 | 5.82 | 5.85 | 00:00:00 | 2003-11-19 | 4,000 | 5.86 | 5.90 | 5.83 | 5.90 | 00:00:00 | 2003-11-20 | 7,400 | 5.90 | 5.90 | 5.81 | 5.90 | 00:00:00 | 2003-11-21 | 2,700 | 5.88 | 5.90 | 5.88 | 5.90 | 00:00:00 | 2003-11-24 | 1,900 | 5.90 | 5.90 | 5.86 | 5.90 | 00:00:00 | 2003-11-25 | 14,200 | 5.90 | 5.90 | 5.87 | 5.90 | 00:00:00 | 2003-11-26 | 4,600 | 5.89 | 5.90 | 5.86 | 5.89 | 00:00:00 | 2003-11-27 | 12,000 | 5.86 | 5.94 | 5.86 | 5.94 | 00:00:00 | 2003-11-28 | 9,700 | 5.95 | 5.95 | 5.85 | 5.95 | 00:00:00 | 2003-12-01 | 3,300 | 5.95 | 5.99 | 5.87 | 5.99 | 00:00:00 | 2003-12-02 | 2,500 | 5.90 | 5.99 | 5.90 | 5.99 | 00:00:00 | 2003-12-03 | 7,000 | 5.99 | 5.99 | 5.90 | 5.95 | 00:00:00 | 2003-12-04 | 2,900 | 5.95 | 5.99 | 5.91 | 5.95 | 00:00:00 | 2003-12-05 | 3,100 | 5.95 | 5.96 | 5.87 | 5.95 | 00:00:00 | 2003-12-08 | 1,200 | 5.96 | 5.96 | 5.91 | 5.96 | 00:00:00 | 2003-12-09 | 1,100 | 5.89 | 5.94 | 5.89 | 5.91 | 00:00:00 | 2003-12-10 | 4,000 | 5.91 | 5.94 | 5.91 | 5.91 | 00:00:00 | 2003-12-11 | 3,800 | 5.94 | 5.98 | 5.89 | 5.98 | 00:00:00 | 2003-12-12 | 2,700 | 5.90 | 5.92 | 5.90 | 5.92 | 00:00:00 | 2003-12-15 | 9,500 | 5.97 | 5.97 | 5.93 | 5.95 | 00:00:00 | 2003-12-16 | 11,400 | 5.93 | 5.98 | 5.93 | 5.98 | 00:00:00 | 2003-12-17 | 11,600 | 5.98 | 5.98 | 5.95 | 5.95 | 00:00:00 | 2003-12-18 | 30,700 | 5.98 | 5.98 | 5.93 | 5.93 | 00:00:00 | 2003-12-19 | 21,900 | 5.96 | 5.96 | 5.89 | 5.93 | 00:00:00 | 2003-12-22 | 11,300 | 5.93 | 5.97 | 5.90 | 5.97 | 00:00:00 | 2003-12-23 | 8,400 | 5.96 | 5.97 | 5.89 | 5.92 | 00:00:00 | 2003-12-24 | 13,100 | 5.91 | 5.98 | 5.91 | 5.96 | 00:00:00 | 2003-12-25 | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | 2003-12-26 | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | 2003-12-29 | 34,900 | 5.87 | 5.97 | 5.85 | 5.85 | 00:00:00 | 2003-12-30 | 91,400 | 5.95 | 5.98 | 5.95 | 5.96 | 00:00:00 | 2003-12-31 | 4,400 | 5.97 | 5.98 | 5.90 | 5.90 | 00:00:00 | 2004-01-01 | 0 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | 2004-01-02 | 2,100 | 5.85 | 5.98 | 5.85 | 5.98 | 00:00:00 | 2004-01-05 | 4,900 | 5.98 | 5.99 | 5.97 | 5.97 | 00:00:00 | 2004-01-06 | 5,500 | 5.98 | 5.99 | 5.94 | 5.99 | 00:00:00 | 2004-01-07 | 6,300 | 5.95 | 5.99 | 5.95 | 5.99 | 00:00:00 | 2004-01-08 | 11,700 | 5.98 | 6.00 | 5.91 | 6.00 | 00:00:00 | 2004-01-09 | 27,100 | 6.00 | 6.15 | 6.00 | 6.14 | 00:00:00 | 2004-01-12 | 4,600 | 6.14 | 6.14 | 6.10 | 6.14 | 00:00:00 | 2004-01-13 | 29,600 | 6.12 | 6.15 | 6.12 | 6.15 | 00:00:00 | 2004-01-14 | 15,700 | 6.15 | 6.39 | 6.13 | 6.39 | 00:00:00 | 2004-01-15 | 19,700 | 6.39 | 6.45 | 6.35 | 6.39 | 00:00:00 | 2004-01-16 | 36,200 | 6.44 | 6.51 | 6.35 | 6.50 | 00:00:00 | 2004-01-19 | 16,900 | 6.52 | 6.75 | 6.52 | 6.72 | 00:00:00 | 2004-01-20 | 32,700 | 6.74 | 6.74 | 6.56 | 6.66 | 00:00:00 | 2004-01-21 | 12,200 | 6.71 | 6.72 | 6.66 | 6.71 | 00:00:00 | 2004-01-22 | 8,200 | 6.70 | 6.71 | 6.59 | 6.69 | 00:00:00 | 2004-01-23 | 5,200 | 6.69 | 6.70 | 6.59 | 6.59 | 00:00:00 | 2004-01-26 | 5,600 | 6.68 | 6.68 | 6.62 | 6.62 | 00:00:00 | 2004-01-27 | 10,900 | 6.68 | 6.69 | 6.60 | 6.67 | 00:00:00 | 2004-01-28 | 5,400 | 6.65 | 6.66 | 6.62 | 6.66 | 00:00:00 | 2004-01-29 | 8,700 | 6.62 | 6.65 | 6.60 | 6.60 | 00:00:00 | 2004-01-30 | 23,400 | 6.51 | 6.72 | 6.45 | 6.64 | 00:00:00 | 2004-02-02 | 1,400 | 6.64 | 6.70 | 6.61 | 6.61 | 00:00:00 | 2004-02-03 | 16,300 | 6.70 | 6.71 | 6.60 | 6.71 | 00:00:00 | 2004-02-04 | 6,400 | 6.58 | 6.70 | 6.58 | 6.70 | 00:00:00 | 2004-02-05 | 3,800 | 6.70 | 6.70 | 6.59 | 6.68 | 00:00:00 | 2004-02-06 | 2,700 | 6.57 | 6.70 | 6.57 | 6.70 | 00:00:00 | 2004-02-09 | 8,600 | 6.60 | 6.72 | 6.60 | 6.72 | 00:00:00 | 2004-02-10 | 14,100 | 6.74 | 6.79 | 6.70 | 6.79 | 00:00:00 | 2004-02-11 | 8,500 | 6.80 | 6.85 | 6.72 | 6.80 | 00:00:00 | 2004-02-12 | 14,800 | 6.84 | 6.90 | 6.80 | 6.90 | 00:00:00 | 2004-02-13 | 10,700 | 6.90 | 6.90 | 6.85 | 6.85 | 00:00:00 | 2004-02-16 | 11,500 | 6.85 | 6.90 | 6.85 | 6.85 | 00:00:00 | 2004-02-17 | 13,600 | 6.86 | 6.90 | 6.85 | 6.86 | 00:00:00 | 2004-02-18 | 24,800 | 6.90 | 6.97 | 6.90 | 6.95 | 00:00:00 | 2004-02-19 | 44,900 | 7.00 | 7.11 | 6.96 | 7.01 | 00:00:00 | 2004-02-20 | 26,100 | 7.10 | 7.19 | 7.07 | 7.17 | 00:00:00 | 2004-02-23 | 16,300 | 7.20 | 7.40 | 7.20 | 7.35 | 00:00:00 | 2004-02-24 | 2,900 | 7.45 | 7.45 | 7.25 | 7.34 | 00:00:00 | 2004-02-25 | 23,700 | 7.34 | 7.34 | 7.18 | 7.19 | 00:00:00 | 2004-02-26 | 22,200 | 7.29 | 7.29 | 7.19 | 7.25 | 00:00:00 | 2004-02-27 | 11,700 | 7.19 | 7.35 | 7.19 | 7.35 | 00:00:00 | 2004-03-01 | 20,700 | 7.35 | 7.49 | 7.35 | 7.49 | 00:00:00 | 2004-03-02 | 17,200 | 7.39 | 7.60 | 7.39 | 7.41 | 00:00:00 | 2004-03-03 | 19,000 | 7.47 | 7.70 | 7.47 | 7.57 | 00:00:00 | 2004-03-04 | 23,500 | 7.75 | 7.75 | 7.60 | 7.70 | 00:00:00 | 2004-03-05 | 12,100 | 7.75 | 7.75 | 7.65 | 7.65 | 00:00:00 | 2004-03-08 | 49,700 | 7.80 | 8.07 | 7.80 | 7.80 | 00:00:00 | 2004-03-09 | 32,100 | 7.94 | 7.94 | 7.56 | 7.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|