|
 PORTUCEL - [Ticker: NVG.LS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | NVG.LS quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-07 | 188,900 | 1.74 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2009-07-08 | 180,700 | 1.70 | 1.73 | 1.68 | 1.68 | 00:00:00 | | 2009-07-09 | 146,500 | 1.68 | 1.72 | 1.68 | 1.68 | 00:00:00 | | 2009-07-10 | 333,300 | 1.68 | 1.69 | 1.64 | 1.66 | 00:00:00 | | 2009-07-13 | 139,800 | 1.67 | 1.67 | 1.64 | 1.66 | 00:00:00 | | 2009-07-14 | 359,600 | 1.67 | 1.68 | 1.65 | 1.67 | 00:00:00 | | 2009-07-15 | 161,500 | 1.67 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2009-07-16 | 107,300 | 1.72 | 1.72 | 1.69 | 1.71 | 00:00:00 | | 2009-07-17 | 118,200 | 1.72 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2009-07-20 | 300,900 | 1.72 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2009-07-21 | 884,200 | 1.71 | 1.72 | 1.67 | 1.67 | 00:00:00 | | 2009-07-22 | 224,700 | 1.68 | 1.69 | 1.67 | 1.67 | 00:00:00 | | 2009-07-23 | 600,600 | 1.69 | 1.69 | 1.67 | 1.67 | 00:00:00 | | 2009-07-24 | 1,141,500 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | | 2009-07-27 | 207,600 | 1.68 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2009-07-28 | 299,900 | 1.69 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2009-07-29 | 114,900 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2009-07-30 | 322,400 | 1.70 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2009-07-31 | 355,700 | 1.71 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2009-08-03 | 398,100 | 1.72 | 1.73 | 1.71 | 1.73 | 00:00:00 | | 2009-08-04 | 163,400 | 1.73 | 1.74 | 1.72 | 1.73 | 00:00:00 | | 2009-08-05 | 909,700 | 1.74 | 1.77 | 1.73 | 1.76 | 00:00:00 | | 2009-08-06 | 399,600 | 1.76 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2009-08-07 | 126,800 | 1.76 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2009-08-10 | 278,800 | 1.77 | 1.78 | 1.74 | 1.77 | 00:00:00 | | 2009-08-11 | 307,200 | 1.76 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2009-08-12 | 66,500 | 1.76 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2009-08-13 | 268,600 | 1.77 | 1.79 | 1.76 | 1.76 | 00:00:00 | | 2009-08-14 | 1,237,300 | 1.75 | 1.82 | 1.75 | 1.77 | 00:00:00 | | 2009-08-17 | 330,800 | 1.77 | 1.81 | 1.76 | 1.78 | 00:00:00 | | 2009-08-18 | 251,700 | 1.78 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2009-08-19 | 180,100 | 1.79 | 1.79 | 1.77 | 1.79 | 00:00:00 | | 2009-08-20 | 917,300 | 1.78 | 1.88 | 1.78 | 1.87 | 00:00:00 | | 2009-08-21 | 1,694,400 | 1.88 | 1.97 | 1.87 | 1.92 | 00:00:00 | | 2009-08-24 | 1,023,000 | 1.97 | 1.97 | 1.91 | 1.91 | 00:00:00 | | 2009-08-25 | 426,500 | 1.90 | 1.91 | 1.85 | 1.91 | 00:00:00 | | 2009-08-26 | 414,700 | 1.91 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2009-08-27 | 286,500 | 1.94 | 1.94 | 1.92 | 1.93 | 00:00:00 | | 2009-08-28 | 271,000 | 1.94 | 1.94 | 1.88 | 1.92 | 00:00:00 | | 2009-08-31 | 328,900 | 1.93 | 1.93 | 1.88 | 1.90 | 00:00:00 | | 2009-09-01 | 481,600 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2009-09-02 | 960,600 | 1.85 | 1.85 | 1.78 | 1.82 | 00:00:00 | | 2009-09-03 | 244,300 | 1.83 | 1.87 | 1.80 | 1.84 | 00:00:00 | | 2009-09-04 | 241,200 | 1.87 | 1.88 | 1.84 | 1.86 | 00:00:00 | | 2009-09-07 | 426,800 | 1.88 | 1.92 | 1.87 | 1.91 | 00:00:00 | | 2009-09-08 | 518,400 | 1.93 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2009-09-09 | 900,100 | 1.92 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2009-09-10 | 732,900 | 1.94 | 1.96 | 1.91 | 1.95 | 00:00:00 | | 2009-09-11 | 374,800 | 1.96 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2009-09-14 | 207,900 | 1.95 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2009-09-15 | 880,700 | 1.95 | 2.00 | 1.94 | 1.99 | 00:00:00 | | 2009-09-16 | 1,119,300 | 2.00 | 2.02 | 1.98 | 1.99 | 00:00:00 | | 2009-09-17 | 691,200 | 2.00 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2009-09-18 | 1,032,400 | 1.99 | 2.05 | 1.94 | 2.02 | 00:00:00 | | 2009-09-21 | 518,800 | 2.04 | 2.04 | 2.00 | 2.02 | 00:00:00 | | 2009-09-22 | 817,600 | 2.02 | 2.06 | 2.02 | 2.03 | 00:00:00 | | 2009-09-23 | 2,742,500 | 2.06 | 2.13 | 2.05 | 2.10 | 00:00:00 | | 2009-09-24 | 1,334,500 | 2.10 | 2.11 | 2.06 | 2.06 | 00:00:00 | | 2009-09-25 | 737,000 | 2.07 | 2.11 | 2.07 | 2.10 | 00:00:00 | | 2009-09-28 | 450,400 | 2.10 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2009-09-29 | 498,300 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2009-09-30 | 523,200 | 2.10 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2009-10-01 | 454,700 | 2.10 | 2.10 | 2.06 | 2.07 | 00:00:00 | | 2009-10-02 | 794,900 | 2.07 | 2.07 | 2.00 | 2.03 | 00:00:00 | | 2009-10-05 | 344,800 | 2.03 | 2.06 | 2.03 | 2.05 | 00:00:00 | | 2009-10-06 | 458,600 | 2.07 | 2.07 | 2.05 | 2.06 | 00:00:00 | | 2009-10-07 | 555,500 | 2.07 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2009-10-08 | 821,500 | 2.08 | 2.10 | 2.07 | 2.09 | 00:00:00 | | 2009-10-09 | 510,900 | 2.10 | 2.10 | 2.07 | 2.08 | 00:00:00 | | 2009-10-12 | 451,200 | 2.09 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2009-10-13 | 825,900 | 2.09 | 2.10 | 2.07 | 2.08 | 00:00:00 | | 2009-10-14 | 673,400 | 2.09 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2009-10-15 | 327,200 | 2.09 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2009-10-16 | 216,600 | 2.09 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2009-10-19 | 145,000 | 2.08 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2009-10-20 | 437,600 | 2.09 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2009-10-21 | 811,000 | 2.08 | 2.09 | 2.03 | 2.04 | 00:00:00 | | 2009-10-22 | 366,500 | 2.04 | 2.04 | 2.02 | 2.02 | 00:00:00 | | 2009-10-23 | 415,700 | 2.03 | 2.05 | 2.02 | 2.02 | 00:00:00 | | 2009-10-26 | 377,600 | 2.04 | 2.05 | 1.99 | 2.00 | 00:00:00 | | 2009-10-27 | 595,200 | 2.00 | 2.00 | 1.95 | 1.96 | 00:00:00 | | 2009-10-28 | 1,029,600 | 1.97 | 2.00 | 1.83 | 1.89 | 00:00:00 | | 2009-10-29 | 941,400 | 1.86 | 1.94 | 1.86 | 1.92 | 00:00:00 | | 2009-10-30 | 434,800 | 1.94 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2009-11-02 | 206,900 | 1.90 | 1.93 | 1.85 | 1.91 | 00:00:00 | | 2009-11-03 | 247,100 | 1.91 | 1.91 | 1.88 | 1.91 | 00:00:00 | | 2009-11-04 | 342,500 | 1.91 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2009-11-05 | 151,900 | 1.93 | 1.93 | 1.89 | 1.93 | 00:00:00 | | 2009-11-06 | 101,600 | 1.94 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2009-11-09 | 156,800 | 1.95 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2009-11-10 | 211,300 | 1.95 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2009-11-11 | 92,000 | 1.95 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2009-11-13 | 216,600 | 1.93 | 1.94 | 1.93 | 1.93 | 00:00:00 | | 2009-11-16 | 158,500 | 1.95 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2009-11-17 | 297,700 | 1.95 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2009-11-18 | 210,500 | 1.94 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2009-11-19 | 516,400 | 1.94 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2009-11-20 | 369,300 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2009-11-23 | 201,500 | 1.95 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2009-11-24 | 286,900 | 1.94 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2009-11-25 | 206,900 | 1.95 | 1.97 | 1.93 | 1.93 | 00:00:00 | | 2009-11-26 | 155,900 | 1.94 | 1.94 | 1.89 | 1.90 | 00:00:00 | | 2009-11-27 | 464,000 | 1.86 | 1.94 | 1.80 | 1.91 | 00:00:00 | | 2009-11-30 | 237,400 | 1.91 | 1.94 | 1.86 | 1.89 | 00:00:00 | | 2009-12-01 | 88,400 | 1.88 | 1.92 | 1.88 | 1.91 | 00:00:00 | | 2009-12-02 | 245,900 | 1.91 | 1.93 | 1.89 | 1.89 | 00:00:00 | | 2009-12-04 | 140,900 | 1.91 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2009-12-07 | 174,600 | 1.91 | 1.91 | 1.90 | 1.91 | 00:00:00 | | 2009-12-09 | 227,800 | 1.91 | 1.92 | 1.86 | 1.87 | 00:00:00 | | 2009-12-11 | 123,800 | 1.87 | 1.91 | 1.87 | 1.90 | 00:00:00 | | 2009-12-14 | 161,700 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2009-12-15 | 83,300 | 1.90 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2009-12-16 | 367,800 | 1.89 | 1.94 | 1.88 | 1.94 | 00:00:00 | | 2009-12-17 | 137,300 | 1.94 | 1.94 | 1.91 | 1.91 | 00:00:00 | | 2009-12-18 | 490,000 | 1.90 | 1.92 | 1.88 | 1.88 | 00:00:00 | | 2009-12-21 | 456,100 | 1.88 | 1.90 | 1.87 | 1.87 | 00:00:00 | | 2009-12-22 | 428,800 | 1.88 | 1.89 | 1.85 | 1.85 | 00:00:00 | | 2009-12-23 | 486,000 | 1.86 | 1.89 | 1.86 | 1.88 | 00:00:00 | | 2009-12-24 | 43,600 | 1.88 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2009-12-28 | 15,212,800 | 1.89 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2009-12-29 | 221,200 | 1.89 | 1.92 | 1.89 | 1.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
