|
 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 | | 2009-12-29 | 221,200 | 1.89 | 1.92 | 1.89 | 1.92 | 00:00:00 | | 2009-12-30 | 720,200 | 1.91 | 1.96 | 1.91 | 1.95 | 00:00:00 | | 2009-12-31 | 342,000 | 1.95 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2010-01-04 | 397,700 | 1.96 | 2.02 | 1.96 | 2.01 | 00:00:00 | | 2010-01-05 | 707,000 | 2.03 | 2.06 | 1.98 | 2.05 | 00:00:00 | | 2010-01-06 | 342,400 | 2.04 | 2.06 | 2.02 | 2.05 | 00:00:00 | | 2010-01-07 | 848,500 | 2.05 | 2.05 | 2.00 | 2.04 | 00:00:00 | | 2010-01-08 | 395,800 | 2.04 | 2.05 | 2.04 | 2.05 | 00:00:00 | | 2010-01-11 | 219,600 | 2.05 | 2.06 | 2.04 | 2.05 | 00:00:00 | | 2010-01-12 | 617,400 | 2.06 | 2.06 | 1.99 | 2.00 | 00:00:00 | | 2010-01-13 | 157,700 | 2.00 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2010-01-14 | 226,100 | 2.01 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2010-01-15 | 386,600 | 2.01 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2010-01-18 | 256,500 | 2.00 | 2.02 | 1.98 | 2.02 | 00:00:00 | | 2010-01-19 | 307,100 | 2.02 | 2.03 | 1.98 | 2.02 | 00:00:00 | | 2010-01-20 | 250,500 | 2.00 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2010-01-21 | 244,600 | 1.98 | 2.00 | 1.95 | 1.96 | 00:00:00 | | 2010-01-22 | 267,100 | 1.96 | 1.96 | 1.90 | 1.93 | 00:00:00 | | 2010-01-25 | 228,900 | 1.92 | 1.99 | 1.91 | 1.94 | 00:00:00 | | 2010-01-26 | 144,900 | 1.93 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2010-01-27 | 174,700 | 1.91 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2010-01-28 | 165,800 | 1.96 | 1.96 | 1.91 | 1.93 | 00:00:00 | | 2010-01-29 | 342,000 | 1.93 | 1.93 | 1.85 | 1.91 | 00:00:00 | | 2010-02-01 | 307,000 | 1.89 | 1.99 | 1.85 | 1.99 | 00:00:00 | | 2010-02-02 | 365,500 | 2.00 | 2.02 | 1.95 | 2.01 | 00:00:00 | | 2010-02-04 | 883,000 | 1.92 | 1.96 | 1.86 | 1.87 | 00:00:00 | | 2010-02-05 | 830,400 | 1.87 | 1.87 | 1.81 | 1.84 | 00:00:00 | | 2010-02-08 | 289,700 | 1.86 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2010-02-09 | 276,400 | 1.87 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2010-02-10 | 216,700 | 1.90 | 1.93 | 1.88 | 1.88 | 00:00:00 | | 2010-02-11 | 169,000 | 1.91 | 1.91 | 1.85 | 1.87 | 00:00:00 | | 2010-02-12 | 225,900 | 1.87 | 1.88 | 1.84 | 1.87 | 00:00:00 | | 2010-02-15 | 291,600 | 1.88 | 1.89 | 1.84 | 1.85 | 00:00:00 | | 2010-02-16 | 183,700 | 1.85 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2010-02-17 | 643,800 | 1.83 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2010-02-18 | 447,300 | 1.83 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2010-02-19 | 276,500 | 1.82 | 1.84 | 1.82 | 1.84 | 00:00:00 | | 2010-02-22 | 300,900 | 1.85 | 1.87 | 1.84 | 1.86 | 00:00:00 | | 2010-02-23 | 580,600 | 1.85 | 1.89 | 1.85 | 1.85 | 00:00:00 | | 2010-02-24 | 123,800 | 1.85 | 1.87 | 1.83 | 1.84 | 00:00:00 | | 2010-02-25 | 481,600 | 1.85 | 1.85 | 1.82 | 1.82 | 00:00:00 | | 2010-02-26 | 109,900 | 1.83 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2010-03-01 | 194,000 | 1.85 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2010-03-02 | 395,500 | 1.87 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2010-03-03 | 338,400 | 1.87 | 1.92 | 1.87 | 1.92 | 00:00:00 | | 2010-03-04 | 208,000 | 1.92 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2010-03-05 | 357,800 | 1.91 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2010-03-08 | 264,800 | 1.94 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2010-03-09 | 207,900 | 1.91 | 1.91 | 1.88 | 1.89 | 00:00:00 | | 2010-03-10 | 688,200 | 1.88 | 1.96 | 1.88 | 1.96 | 00:00:00 | | 2010-03-11 | 1,217,100 | 1.96 | 2.07 | 1.95 | 2.06 | 00:00:00 | | 2010-03-12 | 634,600 | 2.03 | 2.07 | 2.01 | 2.03 | 00:00:00 | | 2010-03-15 | 691,200 | 2.00 | 2.07 | 2.00 | 2.05 | 00:00:00 | | 2010-03-16 | 744,300 | 2.04 | 2.07 | 2.03 | 2.05 | 00:00:00 | | 2010-03-17 | 222,300 | 2.06 | 2.07 | 2.05 | 2.05 | 00:00:00 | | 2010-03-18 | 657,400 | 2.05 | 2.07 | 2.03 | 2.03 | 00:00:00 | | 2010-03-19 | 474,000 | 2.03 | 2.05 | 1.97 | 1.97 | 00:00:00 | | 2010-03-22 | 304,800 | 2.00 | 2.04 | 1.99 | 2.04 | 00:00:00 | | 2010-03-23 | 242,700 | 2.02 | 2.06 | 2.02 | 2.05 | 00:00:00 | | 2010-03-24 | 1,872,900 | 2.05 | 2.09 | 2.05 | 2.09 | 00:00:00 | | 2010-03-25 | 1,731,100 | 2.07 | 2.12 | 2.07 | 2.12 | 00:00:00 | | 2010-03-26 | 846,600 | 2.11 | 2.17 | 2.10 | 2.16 | 00:00:00 | | 2010-03-29 | 816,200 | 2.16 | 2.18 | 2.13 | 2.14 | 00:00:00 | | 2010-03-30 | 292,600 | 2.14 | 2.15 | 2.11 | 2.13 | 00:00:00 | | 2010-03-31 | 205,700 | 2.13 | 2.14 | 2.11 | 2.11 | 00:00:00 | | 2010-04-01 | 339,300 | 2.14 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2010-04-06 | 427,900 | 2.14 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2010-04-07 | 234,700 | 2.15 | 2.16 | 2.15 | 2.16 | 00:00:00 | | 2010-04-08 | 828,400 | 2.16 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2010-04-09 | 993,200 | 2.06 | 2.12 | 2.06 | 2.11 | 00:00:00 | | 2010-04-12 | 284,200 | 2.10 | 2.11 | 2.09 | 2.10 | 00:00:00 | | 2010-04-13 | 199,300 | 2.10 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2010-04-14 | 252,000 | 2.09 | 2.10 | 2.06 | 2.09 | 00:00:00 | | 2010-04-15 | 532,900 | 2.07 | 2.09 | 2.06 | 2.09 | 00:00:00 | | 2010-04-16 | 599,600 | 2.07 | 2.08 | 2.05 | 2.05 | 00:00:00 | | 2010-04-19 | 444,400 | 2.02 | 2.05 | 2.01 | 2.02 | 00:00:00 | | 2010-04-20 | 1,043,100 | 2.01 | 2.06 | 2.01 | 2.05 | 00:00:00 | | 2010-04-21 | 669,600 | 2.05 | 2.06 | 1.96 | 1.96 | 00:00:00 | | 2010-04-22 | 785,700 | 1.97 | 2.01 | 1.92 | 1.95 | 00:00:00 | | 2010-04-23 | 615,700 | 1.96 | 2.04 | 1.95 | 2.03 | 00:00:00 | | 2010-04-26 | 861,700 | 2.05 | 2.06 | 2.01 | 2.04 | 00:00:00 | | 2010-04-27 | 1,707,700 | 2.01 | 2.04 | 1.90 | 1.91 | 00:00:00 | | 2010-04-28 | 2,438,500 | 1.87 | 1.96 | 1.73 | 1.88 | 00:00:00 | | 2010-04-29 | 1,099,600 | 1.91 | 2.01 | 1.82 | 2.00 | 00:00:00 | | 2010-04-30 | 771,300 | 2.00 | 2.05 | 1.92 | 2.02 | 00:00:00 | | 2010-05-03 | 281,900 | 2.02 | 2.04 | 2.01 | 2.03 | 00:00:00 | | 2010-05-04 | 669,200 | 2.03 | 2.04 | 1.90 | 1.93 | 00:00:00 | | 2010-05-05 | 1,016,600 | 1.93 | 2.00 | 1.91 | 1.98 | 00:00:00 | | 2010-05-06 | 573,800 | 1.97 | 2.01 | 1.94 | 1.97 | 00:00:00 | | 2010-05-07 | 920,700 | 1.92 | 1.97 | 1.90 | 1.91 | 00:00:00 | | 2010-05-10 | 1,099,300 | 1.96 | 2.03 | 1.96 | 2.02 | 00:00:00 | | 2010-05-11 | 425,800 | 2.01 | 2.02 | 1.98 | 2.02 | 00:00:00 | | 2010-05-12 | 392,900 | 2.01 | 2.04 | 1.99 | 2.04 | 00:00:00 | | 2010-05-13 | 393,500 | 2.04 | 2.06 | 2.01 | 2.03 | 00:00:00 | | 2010-05-14 | 638,000 | 2.04 | 2.05 | 1.96 | 2.02 | 00:00:00 | | 2010-05-17 | 268,800 | 1.99 | 2.01 | 1.97 | 2.00 | 00:00:00 | | 2010-05-18 | 371,400 | 2.00 | 2.03 | 1.99 | 2.02 | 00:00:00 | | 2010-05-19 | 344,400 | 2.00 | 2.02 | 1.97 | 2.00 | 00:00:00 | | 2010-05-20 | 482,300 | 2.01 | 2.01 | 1.95 | 1.98 | 00:00:00 | | 2010-05-21 | 224,900 | 1.97 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2010-05-24 | 183,800 | 2.00 | 2.01 | 1.96 | 2.00 | 00:00:00 | | 2010-05-25 | 159,100 | 1.96 | 1.98 | 1.93 | 1.94 | 00:00:00 | | 2010-05-26 | 1,263,700 | 1.96 | 2.00 | 1.89 | 1.89 | 00:00:00 | | 2010-05-27 | 401,900 | 1.96 | 2.00 | 1.94 | 1.99 | 00:00:00 | | 2010-05-28 | 644,500 | 2.00 | 2.02 | 1.97 | 1.99 | 00:00:00 | | 2010-05-31 | 101,600 | 1.99 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2010-06-01 | 287,100 | 1.97 | 1.99 | 1.95 | 1.98 | 00:00:00 | | 2010-06-02 | 483,800 | 1.95 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2010-06-03 | 117,400 | 1.98 | 2.00 | 1.97 | 1.99 | 00:00:00 | | 2010-06-04 | 321,200 | 2.00 | 2.01 | 1.95 | 1.95 | 00:00:00 | | 2010-06-07 | 290,400 | 1.92 | 1.97 | 1.90 | 1.93 | 00:00:00 | | 2010-06-08 | 123,700 | 1.94 | 1.96 | 1.90 | 1.92 | 00:00:00 | | 2010-06-09 | 112,700 | 1.94 | 1.94 | 1.91 | 1.94 | 00:00:00 | | 2010-06-10 | 243,400 | 1.94 | 1.99 | 1.93 | 1.97 | 00:00:00 | | 2010-06-11 | 378,100 | 1.98 | 2.02 | 1.98 | 2.02 | 00:00:00 | | 2010-06-14 | 211,500 | 2.02 | 2.03 | 1.99 | 2.03 | 00:00:00 | | 2010-06-15 | 446,600 | 1.99 | 2.04 | 1.99 | 2.04 | 00:00:00 | | 2010-06-16 | 748,100 | 2.05 | 2.07 | 2.02 | 2.04 | 00:00:00 | | 2010-06-17 | 236,000 | 2.04 | 2.05 | 2.03 | 2.03 | 00:00:00 | | 2010-06-18 | 1,724,600 | 2.06 | 2.16 | 2.05 | 2.16 | 00:00:00 | | 2010-06-21 | 1,483,200 | 2.15 | 2.20 | 2.11 | 2.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
