|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-03 | 560,300 | 3.13 | 3.18 | 3.10 | 3.14 | 00:00:00 | | 2015-09-04 | 427,300 | 3.12 | 3.12 | 3.09 | 3.10 | 00:00:00 | | 2015-09-07 | 297,500 | 3.13 | 3.16 | 3.11 | 3.14 | 00:00:00 | | 2015-09-08 | 467,000 | 3.16 | 3.22 | 3.16 | 3.16 | 00:00:00 | | 2015-09-09 | 822,400 | 3.22 | 3.22 | 3.16 | 3.16 | 00:00:00 | | 2015-09-14 | 287,000 | 3.13 | 3.18 | 3.08 | 3.08 | 00:00:00 | | 2015-09-15 | 397,000 | 3.12 | 3.12 | 3.03 | 3.07 | 00:00:00 | | 2015-09-16 | 546,800 | 3.12 | 3.14 | 3.07 | 3.09 | 00:00:00 | | 2015-09-17 | 614,200 | 3.10 | 3.11 | 3.01 | 3.07 | 00:00:00 | | 2015-09-18 | 2,501,000 | 3.07 | 3.07 | 2.99 | 3.05 | 00:00:00 | | 2015-09-21 | 830,800 | 3.04 | 3.15 | 3.04 | 3.15 | 00:00:00 | | 2015-09-22 | 1,250,700 | 3.16 | 3.16 | 3.06 | 3.08 | 00:00:00 | | 2015-09-23 | 744,900 | 3.09 | 3.18 | 3.05 | 3.17 | 00:00:00 | | 2015-09-24 | 742,900 | 3.15 | 3.20 | 3.11 | 3.13 | 00:00:00 | | 2015-09-25 | 879,600 | 3.16 | 3.22 | 3.15 | 3.17 | 00:00:00 | | 2015-09-28 | 603,300 | 3.16 | 3.18 | 3.11 | 3.12 | 00:00:00 | | 2015-09-29 | 780,800 | 3.10 | 3.14 | 3.06 | 3.07 | 00:00:00 | | 2015-09-30 | 744,000 | 3.12 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2015-10-01 | 439,500 | 3.13 | 3.15 | 3.07 | 3.09 | 00:00:00 | | 2015-10-02 | 741,500 | 3.12 | 3.15 | 3.07 | 3.13 | 00:00:00 | | 2015-10-06 | 1,052,600 | 3.28 | 3.38 | 3.25 | 3.36 | 00:00:00 | | 2015-10-07 | 916,800 | 3.38 | 3.42 | 3.29 | 3.33 | 00:00:00 | | 2015-10-08 | 513,300 | 3.33 | 3.36 | 3.29 | 3.33 | 00:00:00 | | 2015-10-09 | 696,300 | 3.38 | 3.42 | 3.37 | 3.39 | 00:00:00 | | 2015-10-12 | 720,700 | 3.40 | 3.42 | 3.28 | 3.28 | 00:00:00 | | 2015-10-13 | 763,100 | 3.29 | 3.29 | 3.20 | 3.25 | 00:00:00 | | 2015-10-14 | 985,100 | 3.24 | 3.40 | 3.22 | 3.39 | 00:00:00 | | 2015-10-15 | 1,752,800 | 3.42 | 3.62 | 3.42 | 3.60 | 00:00:00 | | 2015-10-16 | 1,317,500 | 3.60 | 3.66 | 3.50 | 3.52 | 00:00:00 | | 2015-10-20 | 445,700 | 3.53 | 3.57 | 3.52 | 3.54 | 00:00:00 | | 2015-10-21 | 703,300 | 3.56 | 3.56 | 3.49 | 3.53 | 00:00:00 | | 2015-10-26 | 788,400 | 3.65 | 3.71 | 3.62 | 3.68 | 00:00:00 | | 2015-10-27 | 880,600 | 3.65 | 3.67 | 3.56 | 3.56 | 00:00:00 | | 2015-10-28 | 580,000 | 3.59 | 3.67 | 3.53 | 3.64 | 00:00:00 | | 2015-10-29 | 517,500 | 3.67 | 3.69 | 3.63 | 3.67 | 00:00:00 | | 2015-10-30 | 478,800 | 3.68 | 3.71 | 3.64 | 3.71 | 00:00:00 | | 2015-11-02 | 1,258,600 | 3.69 | 3.83 | 3.69 | 3.82 | 00:00:00 | | 2015-11-03 | 797,900 | 3.83 | 3.88 | 3.80 | 3.86 | 00:00:00 | | 2015-11-04 | 793,600 | 3.87 | 3.92 | 3.86 | 3.89 | 00:00:00 | | 2015-11-05 | 461,700 | 3.88 | 3.91 | 3.83 | 3.85 | 00:00:00 | | 2015-11-06 | 768,500 | 3.85 | 3.85 | 3.79 | 3.81 | 00:00:00 | | 2015-11-09 | 1,240,700 | 3.78 | 3.82 | 3.71 | 3.72 | 00:00:00 | | 2015-11-10 | 1,186,300 | 3.70 | 3.80 | 3.62 | 3.78 | 00:00:00 | | 2015-11-11 | 594,300 | 3.76 | 3.84 | 3.75 | 3.76 | 00:00:00 | | 2015-11-12 | 342,800 | 3.76 | 3.79 | 3.68 | 3.70 | 00:00:00 | | 2015-11-13 | 340,400 | 3.69 | 3.72 | 3.65 | 3.70 | 00:00:00 | | 2015-11-16 | 334,500 | 3.67 | 3.77 | 3.67 | 3.77 | 00:00:00 | | 2015-11-24 | 890,100 | 3.80 | 3.84 | 3.76 | 3.84 | 00:00:00 | | 2015-11-25 | 358,100 | 3.84 | 3.85 | 3.81 | 3.83 | 00:00:00 | | 2015-12-07 | 332,800 | 3.83 | 3.89 | 3.81 | 3.83 | 00:00:00 | | 2015-12-15 | 447,200 | 3.57 | 3.66 | 3.57 | 3.65 | 00:00:00 | | 2015-12-16 | 532,500 | 3.68 | 3.69 | 3.63 | 3.65 | 00:00:00 | | 2015-12-21 | 776,100 | 3.74 | 3.74 | 3.57 | 3.57 | 00:00:00 | | 2015-12-22 | 783,700 | 3.62 | 3.69 | 3.57 | 3.64 | 00:00:00 | | 2015-12-23 | 680,600 | 3.59 | 3.59 | 3.53 | 3.56 | 00:00:00 | | 2015-12-31 | 116,500 | 3.62 | 3.62 | 3.58 | 3.60 | 00:00:00 | | 2016-01-01 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2016-01-04 | 784,800 | 3.56 | 3.59 | 3.48 | 3.59 | 00:00:00 | | 2016-01-05 | 759,200 | 3.59 | 3.61 | 3.51 | 3.53 | 00:00:00 | | 2016-01-06 | 354,800 | 3.53 | 3.55 | 3.50 | 3.54 | 00:00:00 | | 2016-01-11 | 688,100 | 3.44 | 3.47 | 3.36 | 3.38 | 00:00:00 | | 2016-01-13 | 755,100 | 3.51 | 3.57 | 3.43 | 3.48 | 00:00:00 | | 2016-01-25 | 980,400 | 3.11 | 3.11 | 3.01 | 3.07 | 00:00:00 | | 2016-01-26 | 843,900 | 3.01 | 3.11 | 2.97 | 3.08 | 00:00:00 | | 2016-01-27 | 314,700 | 3.09 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2016-01-28 | 691,200 | 3.10 | 3.12 | 3.02 | 3.03 | 00:00:00 | | 2016-01-29 | 704,500 | 3.04 | 3.09 | 3.02 | 3.09 | 00:00:00 | | 2016-02-01 | 801,600 | 3.11 | 3.14 | 3.09 | 3.13 | 00:00:00 | | 2016-02-02 | 817,800 | 3.13 | 3.14 | 3.03 | 3.03 | 00:00:00 | | 2016-02-03 | 818,800 | 3.03 | 3.06 | 3.00 | 3.01 | 00:00:00 | | 2016-02-08 | 1,616,600 | 2.94 | 2.95 | 2.79 | 2.80 | 00:00:00 | | 2016-02-09 | 1,135,200 | 2.79 | 2.80 | 2.67 | 2.69 | 00:00:00 | | 2016-02-10 | 901,400 | 2.74 | 2.81 | 2.68 | 2.79 | 00:00:00 | | 2016-02-18 | 617,300 | 2.96 | 2.99 | 2.91 | 2.95 | 00:00:00 | | 2016-02-19 | 537,000 | 2.96 | 2.97 | 2.91 | 2.96 | 00:00:00 | | 2016-02-29 | 714,300 | 3.01 | 3.10 | 2.95 | 3.10 | 00:00:00 | | 2016-03-01 | 645,500 | 3.10 | 3.14 | 3.07 | 3.12 | 00:00:00 | | 2016-03-02 | 766,800 | 3.14 | 3.16 | 3.06 | 3.10 | 00:00:00 | | 2016-03-07 | 1,018,700 | 3.12 | 3.12 | 3.07 | 3.11 | 00:00:00 | | 2016-03-08 | 532,500 | 3.08 | 3.13 | 3.07 | 3.09 | 00:00:00 | | 2016-03-09 | 362,000 | 3.07 | 3.12 | 3.07 | 3.10 | 00:00:00 | | 2016-03-14 | 555,500 | 3.18 | 3.27 | 3.18 | 3.27 | 00:00:00 | | 2016-03-15 | 784,800 | 3.28 | 3.28 | 3.22 | 3.23 | 00:00:00 | | 2016-03-16 | 1,229,300 | 3.25 | 3.28 | 3.23 | 3.26 | 00:00:00 | | 2016-03-17 | 781,600 | 3.25 | 3.29 | 3.21 | 3.24 | 00:00:00 | | 2016-03-18 | 1,561,600 | 3.25 | 3.27 | 3.24 | 3.26 | 00:00:00 | | 2016-03-28 | 0 | 3.33 | 3.33 | 3.33 | 3.33 | 00:00:00 | | 2016-03-29 | 799,000 | 3.35 | 3.35 | 3.27 | 3.29 | 00:00:00 | | 2016-03-30 | 897,600 | 3.29 | 3.32 | 3.29 | 3.29 | 00:00:00 | | 2016-04-04 | 627,900 | 3.15 | 3.18 | 3.11 | 3.12 | 00:00:00 | | 2016-04-07 | 685,100 | 3.11 | 3.11 | 3.02 | 3.03 | 00:00:00 | | 2016-04-08 | 590,200 | 3.05 | 3.10 | 3.04 | 3.07 | 00:00:00 | | 2016-04-14 | 551,800 | 3.27 | 3.27 | 3.21 | 3.23 | 00:00:00 | | 2016-04-15 | 321,900 | 3.21 | 3.24 | 3.18 | 3.21 | 00:00:00 | | 2016-04-18 | 478,100 | 3.18 | 3.20 | 3.14 | 3.18 | 00:00:00 | | 2016-04-19 | 399,200 | 3.20 | 3.20 | 3.15 | 3.16 | 00:00:00 | | 2016-04-20 | 447,400 | 3.16 | 3.19 | 3.14 | 3.19 | 00:00:00 | | 2016-04-21 | 550,000 | 3.21 | 3.21 | 3.14 | 3.15 | 00:00:00 | | 2016-04-22 | 503,700 | 3.16 | 3.16 | 3.12 | 3.14 | 00:00:00 | | 2016-05-04 | 1,015,700 | 2.94 | 2.95 | 2.85 | 2.86 | 00:00:00 | | 2016-05-05 | 989,100 | 2.90 | 2.93 | 2.86 | 2.92 | 00:00:00 | | 2016-05-12 | 528,900 | 2.88 | 2.91 | 2.84 | 2.84 | 00:00:00 | | 2016-05-13 | 1,512,600 | 2.83 | 2.83 | 2.74 | 2.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
