|
 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 | | 2014-12-01 | 974,900 | 2.82 | 2.98 | 2.77 | 2.98 | 00:00:00 | | 2014-12-02 | 705,300 | 2.93 | 3.05 | 2.92 | 2.98 | 00:00:00 | | 2014-12-03 | 270,100 | 3.05 | 3.05 | 2.97 | 2.99 | 00:00:00 | | 2014-12-04 | 508,800 | 2.99 | 3.04 | 2.95 | 2.99 | 00:00:00 | | 2014-12-05 | 487,600 | 2.99 | 3.08 | 2.99 | 3.07 | 00:00:00 | | 2014-12-08 | 228,300 | 3.09 | 3.11 | 3.04 | 3.09 | 00:00:00 | | 2014-12-09 | 373,500 | 3.08 | 3.08 | 2.96 | 2.98 | 00:00:00 | | 2014-12-10 | 180,900 | 3.03 | 3.03 | 2.97 | 2.98 | 00:00:00 | | 2014-12-16 | 524,200 | 2.90 | 2.90 | 2.82 | 2.90 | 00:00:00 | | 2014-12-17 | 401,900 | 2.90 | 2.92 | 2.85 | 2.90 | 00:00:00 | | 2014-12-18 | 594,500 | 2.94 | 3.00 | 2.92 | 2.98 | 00:00:00 | | 2014-12-19 | 1,122,500 | 2.98 | 3.03 | 2.95 | 2.98 | 00:00:00 | | 2014-12-22 | 690,000 | 3.01 | 3.06 | 2.97 | 3.03 | 00:00:00 | | 2014-12-25 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2014-12-26 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2014-12-29 | 385,300 | 3.05 | 3.10 | 3.02 | 3.09 | 00:00:00 | | 2015-01-01 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2015-01-02 | 137,300 | 3.07 | 3.09 | 3.03 | 3.06 | 00:00:00 | | 2015-01-06 | 328,400 | 3.03 | 3.03 | 2.97 | 2.98 | 00:00:00 | | 2015-01-07 | 303,000 | 3.00 | 3.01 | 2.93 | 2.95 | 00:00:00 | | 2015-01-08 | 669,800 | 2.99 | 3.14 | 2.98 | 3.14 | 00:00:00 | | 2015-01-09 | 530,000 | 3.15 | 3.15 | 3.08 | 3.10 | 00:00:00 | | 2015-01-13 | 662,200 | 3.13 | 3.16 | 3.12 | 3.16 | 00:00:00 | | 2015-01-14 | 611,000 | 3.16 | 3.23 | 3.12 | 3.20 | 00:00:00 | | 2015-01-15 | 417,700 | 3.21 | 3.27 | 3.15 | 3.26 | 00:00:00 | | 2015-01-16 | 296,700 | 3.27 | 3.30 | 3.24 | 3.26 | 00:00:00 | | 2015-01-20 | 206,000 | 3.25 | 3.30 | 3.25 | 3.27 | 00:00:00 | | 2015-01-21 | 485,700 | 3.28 | 3.33 | 3.25 | 3.32 | 00:00:00 | | 2015-01-26 | 398,200 | 3.44 | 3.52 | 3.40 | 3.50 | 00:00:00 | | 2015-01-29 | 1,061,100 | 3.45 | 3.63 | 3.43 | 3.62 | 00:00:00 | | 2015-01-30 | 393,500 | 3.63 | 3.65 | 3.57 | 3.59 | 00:00:00 | | 2015-02-02 | 564,000 | 3.57 | 3.64 | 3.47 | 3.53 | 00:00:00 | | 2015-02-03 | 572,100 | 3.55 | 3.60 | 3.53 | 3.60 | 00:00:00 | | 2015-02-04 | 360,000 | 3.60 | 3.65 | 3.58 | 3.65 | 00:00:00 | | 2015-02-09 | 496,400 | 3.68 | 3.68 | 3.62 | 3.66 | 00:00:00 | | 2015-02-16 | 408,400 | 3.72 | 3.73 | 3.67 | 3.68 | 00:00:00 | | 2015-02-17 | 370,500 | 3.65 | 3.71 | 3.63 | 3.67 | 00:00:00 | | 2015-02-18 | 293,400 | 3.67 | 3.71 | 3.65 | 3.68 | 00:00:00 | | 2015-02-23 | 332,100 | 3.75 | 3.76 | 3.70 | 3.73 | 00:00:00 | | 2015-02-24 | 717,700 | 3.75 | 3.81 | 3.72 | 3.81 | 00:00:00 | | 2015-02-25 | 615,500 | 3.81 | 3.90 | 3.81 | 3.90 | 00:00:00 | | 2015-03-02 | 401,100 | 3.94 | 3.99 | 3.91 | 3.94 | 00:00:00 | | 2015-03-03 | 337,000 | 3.95 | 3.98 | 3.89 | 3.91 | 00:00:00 | | 2015-03-04 | 248,800 | 3.94 | 3.96 | 3.85 | 3.88 | 00:00:00 | | 2015-03-05 | 266,700 | 3.89 | 3.95 | 3.89 | 3.94 | 00:00:00 | | 2015-03-06 | 347,800 | 3.94 | 4.00 | 3.92 | 3.97 | 00:00:00 | | 2015-03-10 | 669,600 | 3.98 | 3.99 | 3.89 | 3.98 | 00:00:00 | | 2015-03-11 | 564,400 | 3.99 | 4.12 | 3.98 | 4.12 | 00:00:00 | | 2015-03-12 | 471,400 | 4.12 | 4.15 | 4.08 | 4.15 | 00:00:00 | | 2015-03-13 | 485,800 | 4.17 | 4.18 | 4.10 | 4.18 | 00:00:00 | | 2015-03-17 | 388,400 | 4.17 | 4.18 | 4.07 | 4.14 | 00:00:00 | | 2015-03-18 | 276,200 | 4.14 | 4.17 | 4.10 | 4.12 | 00:00:00 | | 2015-03-24 | 522,400 | 4.21 | 4.23 | 4.18 | 4.22 | 00:00:00 | | 2015-03-25 | 686,400 | 4.22 | 4.29 | 4.18 | 4.20 | 00:00:00 | | 2015-03-26 | 478,500 | 4.19 | 4.19 | 4.11 | 4.14 | 00:00:00 | | 2015-03-27 | 421,900 | 4.15 | 4.23 | 4.14 | 4.19 | 00:00:00 | | 2015-03-30 | 480,100 | 4.25 | 4.25 | 4.14 | 4.16 | 00:00:00 | | 2015-04-02 | 203,200 | 4.22 | 4.23 | 4.19 | 4.22 | 00:00:00 | | 2015-04-03 | 0 | 4.22 | 4.22 | 4.22 | 4.22 | 00:00:00 | | 2015-04-06 | 0 | 4.22 | 4.22 | 4.22 | 4.22 | 00:00:00 | | 2015-04-07 | 1,471,800 | 4.23 | 4.46 | 4.21 | 4.43 | 00:00:00 | | 2015-04-08 | 1,238,400 | 4.45 | 4.57 | 4.45 | 4.55 | 00:00:00 | | 2015-04-13 | 776,900 | 4.68 | 4.73 | 4.66 | 4.66 | 00:00:00 | | 2015-04-16 | 568,000 | 4.75 | 4.75 | 4.65 | 4.67 | 00:00:00 | | 2015-04-17 | 611,700 | 4.69 | 4.69 | 4.56 | 4.62 | 00:00:00 | | 2015-04-21 | 452,000 | 4.59 | 4.65 | 4.56 | 4.63 | 00:00:00 | | 2015-04-22 | 722,300 | 4.62 | 4.67 | 4.52 | 4.57 | 00:00:00 | | 2015-04-23 | 562,600 | 4.55 | 4.62 | 4.48 | 4.51 | 00:00:00 | | 2015-04-24 | 260,000 | 4.52 | 4.60 | 4.52 | 4.57 | 00:00:00 | | 2015-04-28 | 270,700 | 4.63 | 4.64 | 4.51 | 4.54 | 00:00:00 | | 2015-04-29 | 581,600 | 4.53 | 4.57 | 4.33 | 4.41 | 00:00:00 | | 2015-04-30 | 623,400 | 4.43 | 4.45 | 4.32 | 4.37 | 00:00:00 | | 2015-05-01 | 0 | 4.37 | 4.37 | 4.37 | 4.37 | 00:00:00 | | 2015-05-04 | 987,100 | 4.40 | 4.57 | 4.39 | 4.50 | 00:00:00 | | 2015-05-05 | 939,300 | 4.54 | 4.54 | 4.37 | 4.38 | 00:00:00 | | 2015-05-06 | 1,200,100 | 4.40 | 4.51 | 4.32 | 4.37 | 00:00:00 | | 2015-05-07 | 1,540,500 | 4.36 | 4.41 | 4.31 | 4.37 | 00:00:00 | | 2015-05-08 | 1,110,600 | 3.94 | 4.06 | 3.93 | 4.04 | 00:00:00 | | 2015-05-18 | 258,900 | 3.95 | 3.97 | 3.92 | 3.97 | 00:00:00 | | 2015-05-25 | 186,100 | 4.10 | 4.10 | 3.90 | 3.99 | 00:00:00 | | 2015-05-28 | 201,900 | 3.89 | 3.90 | 3.85 | 3.88 | 00:00:00 | | 2015-05-29 | 401,700 | 3.88 | 3.88 | 3.78 | 3.78 | 00:00:00 | | 2015-06-02 | 315,600 | 3.76 | 3.80 | 3.72 | 3.76 | 00:00:00 | | 2015-06-03 | 389,400 | 3.78 | 3.83 | 3.73 | 3.82 | 00:00:00 | | 2015-06-08 | 424,200 | 3.64 | 3.64 | 3.52 | 3.52 | 00:00:00 | | 2015-06-11 | 460,000 | 3.58 | 3.71 | 3.58 | 3.63 | 00:00:00 | | 2015-06-12 | 285,000 | 3.61 | 3.61 | 3.49 | 3.55 | 00:00:00 | | 2015-06-18 | 215,200 | 3.36 | 3.41 | 3.32 | 3.39 | 00:00:00 | | 2015-06-19 | 924,500 | 3.38 | 3.53 | 3.38 | 3.47 | 00:00:00 | | 2015-06-22 | 564,000 | 3.55 | 3.57 | 3.44 | 3.51 | 00:00:00 | | 2015-06-23 | 817,600 | 3.51 | 3.67 | 3.51 | 3.66 | 00:00:00 | | 2015-06-24 | 549,700 | 3.67 | 3.67 | 3.52 | 3.59 | 00:00:00 | | 2015-06-25 | 270,300 | 3.57 | 3.64 | 3.55 | 3.57 | 00:00:00 | | 2015-06-26 | 344,700 | 3.60 | 3.64 | 3.55 | 3.60 | 00:00:00 | | 2015-06-29 | 729,200 | 3.35 | 3.52 | 3.34 | 3.47 | 00:00:00 | | 2015-06-30 | 490,100 | 3.42 | 3.51 | 3.38 | 3.45 | 00:00:00 | | 2015-07-01 | 355,800 | 3.46 | 3.59 | 3.42 | 3.55 | 00:00:00 | | 2015-07-06 | 531,700 | 3.41 | 3.45 | 3.29 | 3.35 | 00:00:00 | | 2015-07-07 | 618,400 | 3.35 | 3.38 | 3.28 | 3.30 | 00:00:00 | | 2015-07-08 | 662,500 | 3.27 | 3.36 | 3.25 | 3.34 | 00:00:00 | | 2015-07-20 | 304,800 | 3.79 | 3.84 | 3.79 | 3.81 | 00:00:00 | | 2015-07-21 | 488,200 | 3.84 | 3.85 | 3.75 | 3.77 | 00:00:00 | | 2015-07-22 | 656,500 | 3.72 | 3.74 | 3.65 | 3.70 | 00:00:00 | | 2015-07-23 | 440,400 | 3.70 | 3.74 | 3.69 | 3.70 | 00:00:00 | | 2015-07-24 | 271,200 | 3.72 | 3.73 | 3.64 | 3.66 | 00:00:00 | | 2015-07-28 | 183,600 | 3.61 | 3.66 | 3.59 | 3.61 | 00:00:00 | | 2015-07-29 | 285,800 | 3.66 | 3.66 | 3.56 | 3.61 | 00:00:00 | | 2015-07-30 | 336,600 | 3.61 | 3.62 | 3.55 | 3.58 | 00:00:00 | | 2015-07-31 | 774,900 | 3.55 | 3.56 | 3.43 | 3.48 | 00:00:00 | | 2015-08-06 | 624,700 | 3.68 | 3.75 | 3.66 | 3.69 | 00:00:00 | | 2015-08-07 | 452,400 | 3.69 | 3.74 | 3.63 | 3.70 | 00:00:00 | | 2015-08-10 | 425,900 | 3.74 | 3.78 | 3.66 | 3.75 | 00:00:00 | | 2015-08-13 | 494,500 | 3.59 | 3.61 | 3.54 | 3.58 | 00:00:00 | | 2015-08-14 | 307,300 | 3.61 | 3.64 | 3.55 | 3.56 | 00:00:00 | | 2015-08-17 | 453,600 | 3.56 | 3.57 | 3.53 | 3.55 | 00:00:00 | | 2015-08-24 | 856,000 | 3.07 | 3.17 | 3.01 | 3.06 | 00:00:00 | | 2015-08-25 | 743,100 | 3.14 | 3.24 | 3.09 | 3.21 | 00:00:00 | | 2015-08-26 | 837,200 | 3.21 | 3.30 | 3.12 | 3.21 | 00:00:00 | | 2015-09-01 | 600,200 | 3.12 | 3.21 | 3.11 | 3.14 | 00:00:00 | | 2015-09-02 | 394,100 | 3.16 | 3.17 | 3.08 | 3.09 | 00:00:00 | | 2015-09-03 | 560,300 | 3.13 | 3.18 | 3.10 | 3.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
