|
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 | 2004-03-09 | 32,100 | 7.94 | 7.94 | 7.56 | 7.70 | 00:00:00 | 2004-03-10 | 24,600 | 7.70 | 7.75 | 7.48 | 7.50 | 00:00:00 | 2004-03-11 | 64,500 | 7.35 | 7.35 | 6.90 | 7.15 | 00:00:00 | 2004-03-12 | 58,900 | 6.90 | 7.01 | 6.51 | 7.01 | 00:00:00 | 2004-03-15 | 13,600 | 7.17 | 7.17 | 6.73 | 6.97 | 00:00:00 | 2004-03-16 | 11,500 | 6.80 | 7.05 | 6.80 | 6.87 | 00:00:00 | 2004-03-17 | 38,000 | 6.87 | 6.99 | 6.86 | 6.99 | 00:00:00 | 2004-03-18 | 33,800 | 7.05 | 7.06 | 6.88 | 6.88 | 00:00:00 | 2004-03-19 | 28,200 | 6.90 | 6.99 | 6.80 | 6.95 | 00:00:00 | 2004-03-22 | 13,400 | 6.82 | 6.85 | 6.70 | 6.80 | 00:00:00 | 2004-03-23 | 10,700 | 6.70 | 6.70 | 6.55 | 6.63 | 00:00:00 | 2004-03-24 | 6,600 | 6.60 | 6.60 | 6.55 | 6.59 | 00:00:00 | 2004-03-25 | 11,900 | 6.60 | 6.69 | 6.51 | 6.69 | 00:00:00 | 2004-03-26 | 12,000 | 6.71 | 6.84 | 6.69 | 6.80 | 00:00:00 | 2004-03-29 | 5,000 | 6.87 | 6.87 | 6.65 | 6.74 | 00:00:00 | 2004-03-30 | 8,100 | 6.78 | 6.78 | 6.67 | 6.77 | 00:00:00 | 2004-03-31 | 4,000 | 6.67 | 6.80 | 6.67 | 6.70 | 00:00:00 | 2004-04-01 | 504,500 | 6.64 | 6.80 | 6.63 | 6.78 | 00:00:00 | 2004-04-02 | 2,900 | 6.78 | 6.78 | 6.71 | 6.78 | 00:00:00 | 2004-04-05 | 8,300 | 6.78 | 6.94 | 6.78 | 6.85 | 00:00:00 | 2004-04-06 | 12,300 | 6.85 | 6.93 | 6.80 | 6.92 | 00:00:00 | 2004-04-07 | 4,900 | 6.90 | 6.93 | 6.90 | 6.90 | 00:00:00 | 2004-04-08 | 4,500 | 6.92 | 7.00 | 6.92 | 6.97 | 00:00:00 | 2004-04-09 | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 00:00:00 | 2004-04-12 | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 00:00:00 | 2004-04-13 | 12,600 | 6.97 | 6.97 | 6.91 | 6.93 | 00:00:00 | 2004-04-14 | 3,400 | 6.90 | 6.90 | 6.82 | 6.85 | 00:00:00 | 2004-04-15 | 4,200 | 6.78 | 6.87 | 6.78 | 6.87 | 00:00:00 | 2004-04-16 | 4,000 | 6.88 | 6.88 | 6.81 | 6.83 | 00:00:00 | 2004-04-19 | 8,300 | 6.84 | 6.84 | 6.67 | 6.78 | 00:00:00 | 2004-04-20 | 8,600 | 6.67 | 6.77 | 6.67 | 6.74 | 00:00:00 | 2004-04-21 | 2,100 | 6.68 | 6.75 | 6.68 | 6.70 | 00:00:00 | 2004-04-22 | 36,900 | 6.70 | 6.72 | 6.65 | 6.66 | 00:00:00 | 2004-04-23 | 20,500 | 6.61 | 6.67 | 6.58 | 6.60 | 00:00:00 | 2004-04-26 | 18,000 | 6.63 | 6.63 | 6.46 | 6.57 | 00:00:00 | 2004-04-27 | 72,600 | 6.50 | 6.50 | 6.32 | 6.38 | 00:00:00 | 2004-04-28 | 8,800 | 6.35 | 6.38 | 6.28 | 6.28 | 00:00:00 | 2004-04-29 | 31,400 | 6.25 | 6.28 | 6.20 | 6.28 | 00:00:00 | 2004-04-30 | 14,600 | 6.20 | 6.20 | 6.12 | 6.12 | 00:00:00 | 2004-05-03 | 11,100 | 6.10 | 6.10 | 6.05 | 6.09 | 00:00:00 | 2004-05-04 | 30,100 | 6.04 | 6.22 | 6.04 | 6.17 | 00:00:00 | 2004-05-05 | 24,800 | 6.20 | 6.33 | 6.18 | 6.33 | 00:00:00 | 2004-05-06 | 12,500 | 6.25 | 6.40 | 6.25 | 6.35 | 00:00:00 | 2004-05-07 | 6,400 | 6.35 | 6.35 | 6.27 | 6.35 | 00:00:00 | 2004-05-10 | 16,200 | 6.35 | 6.35 | 6.18 | 6.29 | 00:00:00 | 2004-05-11 | 7,600 | 6.21 | 6.30 | 6.21 | 6.30 | 00:00:00 | 2004-05-12 | 13,300 | 6.21 | 6.36 | 6.20 | 6.36 | 00:00:00 | 2004-05-13 | 6,700 | 6.36 | 6.36 | 6.25 | 6.25 | 00:00:00 | 2004-05-14 | 3,800 | 6.35 | 6.35 | 6.06 | 6.29 | 00:00:00 | 2004-05-17 | 7,600 | 6.06 | 6.29 | 6.01 | 6.10 | 00:00:00 | 2004-05-18 | 9,500 | 6.09 | 6.09 | 5.91 | 6.07 | 00:00:00 | 2004-05-19 | 17,600 | 6.29 | 6.29 | 6.06 | 6.14 | 00:00:00 | 2004-05-20 | 7,400 | 6.13 | 6.13 | 6.00 | 6.04 | 00:00:00 | 2004-05-21 | 3,200 | 6.09 | 6.09 | 6.00 | 6.06 | 00:00:00 | 2004-05-24 | 1,600 | 6.00 | 6.10 | 6.00 | 6.05 | 00:00:00 | 2004-05-25 | 3,100 | 6.00 | 6.06 | 5.98 | 6.05 | 00:00:00 | 2004-05-26 | 3,400 | 6.05 | 6.05 | 6.00 | 6.00 | 00:00:00 | 2004-05-27 | 3,400 | 6.00 | 6.00 | 5.98 | 6.00 | 00:00:00 | 2004-05-28 | 6,500 | 6.00 | 6.00 | 5.96 | 5.99 | 00:00:00 | 2004-05-31 | 4,700 | 5.97 | 5.98 | 5.95 | 5.97 | 00:00:00 | 2004-06-01 | 35,700 | 5.90 | 5.90 | 5.75 | 5.80 | 00:00:00 | 2004-06-02 | 42,500 | 5.80 | 5.83 | 5.75 | 5.83 | 00:00:00 | 2004-06-03 | 1,200 | 5.86 | 5.86 | 5.80 | 5.84 | 00:00:00 | 2004-06-04 | 35,900 | 5.75 | 5.78 | 5.72 | 5.78 | 00:00:00 | 2004-06-07 | 13,300 | 5.78 | 5.78 | 5.70 | 5.74 | 00:00:00 | 2004-06-08 | 12,900 | 5.70 | 5.70 | 5.65 | 5.65 | 00:00:00 | 2004-06-09 | 30,700 | 5.65 | 5.78 | 5.65 | 5.75 | 00:00:00 | 2004-06-10 | 4,400 | 5.76 | 5.77 | 5.70 | 5.77 | 00:00:00 | 2004-06-11 | 9,900 | 5.80 | 5.90 | 5.80 | 5.90 | 00:00:00 | 2004-06-14 | 23,400 | 5.90 | 6.08 | 5.90 | 6.06 | 00:00:00 | 2004-06-15 | 6,300 | 6.06 | 6.11 | 6.06 | 6.10 | 00:00:00 | 2004-06-16 | 12,400 | 6.10 | 6.10 | 5.86 | 6.02 | 00:00:00 | 2004-06-17 | 16,000 | 6.05 | 6.15 | 6.02 | 6.04 | 00:00:00 | 2004-06-18 | 16,500 | 6.00 | 6.04 | 5.94 | 6.00 | 00:00:00 | 2004-06-21 | 6,200 | 6.00 | 6.00 | 5.90 | 5.94 | 00:00:00 | 2004-06-22 | 26,200 | 5.73 | 5.98 | 5.73 | 5.98 | 00:00:00 | 2004-06-23 | 4,800 | 6.05 | 6.05 | 5.90 | 5.98 | 00:00:00 | 2004-06-24 | 9,800 | 5.91 | 5.95 | 5.90 | 5.95 | 00:00:00 | 2004-06-25 | 1,600 | 5.97 | 5.97 | 5.92 | 5.95 | 00:00:00 | 2004-06-28 | 8,600 | 5.90 | 5.95 | 5.85 | 5.95 | 00:00:00 | 2004-06-29 | 106,100 | 5.94 | 5.94 | 5.80 | 5.92 | 00:00:00 | 2004-06-30 | 79,900 | 5.90 | 5.90 | 5.60 | 5.60 | 00:00:00 | 2004-07-01 | 50,400 | 5.76 | 5.76 | 5.49 | 5.56 | 00:00:00 | 2004-07-02 | 21,100 | 5.55 | 5.55 | 5.43 | 5.48 | 00:00:00 | 2004-07-05 | 43,000 | 5.43 | 5.43 | 5.15 | 5.19 | 00:00:00 | 2004-07-06 | 32,500 | 5.25 | 5.34 | 5.18 | 5.19 | 00:00:00 | 2004-07-07 | 10,300 | 5.28 | 5.28 | 5.19 | 5.19 | 00:00:00 | 2004-07-08 | 13,600 | 5.20 | 5.20 | 5.03 | 5.14 | 00:00:00 | 2004-07-09 | 16,500 | 5.13 | 5.13 | 5.03 | 5.03 | 00:00:00 | 2004-07-12 | 496,900 | 5.01 | 5.05 | 4.95 | 5.01 | 00:00:00 | 2004-07-13 | 66,500 | 5.08 | 5.24 | 5.01 | 5.24 | 00:00:00 | 2004-07-14 | 25,700 | 5.20 | 5.24 | 5.20 | 5.24 | 00:00:00 | 2004-07-15 | 12,200 | 5.29 | 5.30 | 5.05 | 5.30 | 00:00:00 | 2004-07-16 | 2,800 | 5.21 | 5.30 | 5.21 | 5.26 | 00:00:00 | 2004-07-19 | 5,700 | 5.23 | 5.28 | 5.20 | 5.20 | 00:00:00 | 2004-07-20 | 2,400 | 5.20 | 5.20 | 5.10 | 5.19 | 00:00:00 | 2004-07-21 | 2,900 | 5.19 | 5.19 | 5.15 | 5.18 | 00:00:00 | 2004-07-22 | 3,100 | 5.20 | 5.20 | 5.11 | 5.18 | 00:00:00 | 2004-07-23 | 3,100 | 5.12 | 5.18 | 5.06 | 5.17 | 00:00:00 | 2004-07-26 | 2,300 | 5.20 | 5.20 | 5.08 | 5.15 | 00:00:00 | 2004-07-27 | 4,200 | 5.08 | 5.15 | 5.08 | 5.14 | 00:00:00 | 2004-07-28 | 5,800 | 5.08 | 5.15 | 5.05 | 5.10 | 00:00:00 | 2004-07-29 | 26,500 | 5.13 | 5.25 | 5.12 | 5.21 | 00:00:00 | 2004-07-30 | 8,800 | 5.20 | 5.22 | 5.14 | 5.22 | 00:00:00 | 2004-08-02 | 29,300 | 5.24 | 5.24 | 5.18 | 5.18 | 00:00:00 | 2004-08-03 | 19,000 | 5.22 | 5.22 | 5.18 | 5.20 | 00:00:00 | 2004-08-04 | 2,800 | 5.21 | 5.22 | 5.15 | 5.22 | 00:00:00 | 2004-08-05 | 1,800 | 5.22 | 5.22 | 5.20 | 5.22 | 00:00:00 | 2004-08-06 | 9,600 | 5.23 | 5.23 | 5.15 | 5.15 | 00:00:00 | 2004-08-09 | 4,100 | 5.15 | 5.15 | 5.10 | 5.15 | 00:00:00 | 2004-08-10 | 14,100 | 5.15 | 5.15 | 5.10 | 5.12 | 00:00:00 | 2004-08-11 | 8,100 | 5.15 | 5.16 | 5.10 | 5.15 | 00:00:00 | 2004-08-12 | 11,400 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | 2004-08-13 | 3,100 | 5.15 | 5.16 | 5.15 | 5.16 | 00:00:00 | 2004-08-16 | 4,400 | 5.17 | 5.19 | 5.15 | 5.19 | 00:00:00 | 2004-08-17 | 100 | 5.18 | 5.18 | 5.15 | 5.15 | 00:00:00 | 2004-08-18 | 21,600 | 5.16 | 5.22 | 5.16 | 5.22 | 00:00:00 | 2004-08-19 | 13,200 | 5.23 | 5.24 | 5.17 | 5.23 | 00:00:00 | 2004-08-20 | 300 | 5.23 | 5.24 | 5.20 | 5.20 | 00:00:00 | 2004-08-23 | 1,100 | 5.22 | 5.22 | 5.18 | 5.20 | 00:00:00 | 2004-08-24 | 400 | 5.14 | 5.20 | 5.13 | 5.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|