|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-04 | 20,815 | 10.40 | 10.80 | 10.00 | 10.50 | 00:00:00 | | 2000-07-05 | 5,013 | 10.50 | 10.52 | 10.01 | 10.01 | 00:00:00 | | 2000-07-06 | 358,500 | 9.80 | 9.86 | 9.56 | 9.59 | 00:00:00 | | 2000-07-07 | 0 | 9.56 | 10.35 | 9.53 | 10.30 | 00:00:00 | | 2000-07-10 | 147,400 | 10.33 | 10.39 | 10.10 | 10.30 | 00:00:00 | | 2000-07-11 | 71,600 | 10.20 | 10.23 | 10.13 | 10.21 | 00:00:00 | | 2000-07-12 | 44,600 | 10.21 | 10.21 | 10.12 | 10.12 | 00:00:00 | | 2000-07-13 | 79,800 | 10.20 | 10.44 | 10.13 | 10.38 | 00:00:00 | | 2000-07-14 | 699,700 | 10.38 | 11.48 | 10.38 | 11.35 | 00:00:00 | | 2000-07-17 | 356,900 | 11.60 | 12.04 | 11.31 | 11.34 | 00:00:00 | | 2000-07-18 | 238,900 | 11.45 | 11.69 | 10.95 | 11.04 | 00:00:00 | | 2000-07-19 | 130,700 | 11.20 | 11.30 | 11.07 | 11.18 | 00:00:00 | | 2000-07-20 | 79,700 | 11.30 | 11.47 | 11.11 | 11.47 | 00:00:00 | | 2000-07-21 | 107,100 | 11.50 | 11.65 | 11.24 | 11.35 | 00:00:00 | | 2000-07-24 | 0 | 11.43 | 11.43 | 11.16 | 11.19 | 00:00:00 | | 2000-07-25 | 79,500 | 11.21 | 11.29 | 10.95 | 11.29 | 00:00:00 | | 2000-07-26 | 37,500 | 11.24 | 11.30 | 11.15 | 11.20 | 00:00:00 | | 2000-07-27 | 0 | 11.48 | 12.00 | 11.40 | 11.50 | 00:00:00 | | 2000-07-28 | 101,700 | 11.50 | 11.50 | 11.11 | 11.25 | 00:00:00 | | 2000-07-31 | 50,000 | 11.35 | 11.50 | 11.16 | 11.16 | 00:00:00 | | 2000-08-01 | 79,600 | 11.22 | 11.30 | 11.19 | 11.29 | 00:00:00 | | 2000-08-02 | 66,000 | 11.30 | 11.55 | 11.25 | 11.41 | 00:00:00 | | 2000-08-03 | 47,200 | 11.49 | 11.49 | 11.16 | 11.20 | 00:00:00 | | 2000-08-04 | 75,300 | 11.39 | 11.39 | 11.16 | 11.30 | 00:00:00 | | 2000-08-07 | 44,700 | 11.17 | 11.52 | 11.17 | 11.40 | 00:00:00 | | 2000-08-08 | 15,500 | 11.35 | 11.43 | 11.32 | 11.33 | 00:00:00 | | 2000-08-09 | 157,700 | 11.35 | 11.80 | 11.34 | 11.80 | 00:00:00 | | 2000-08-10 | 355,200 | 11.81 | 12.15 | 11.64 | 11.99 | 00:00:00 | | 2000-08-11 | 122,000 | 11.95 | 12.15 | 11.76 | 12.00 | 00:00:00 | | 2000-08-14 | 75,600 | 12.00 | 12.21 | 12.00 | 12.20 | 00:00:00 | | 2000-08-15 | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | | 2000-08-16 | 65,200 | 12.20 | 12.27 | 12.04 | 12.08 | 00:00:00 | | 2000-08-17 | 27,900 | 12.10 | 12.10 | 12.01 | 12.03 | 00:00:00 | | 2000-08-18 | 18,900 | 12.06 | 12.14 | 12.06 | 12.07 | 00:00:00 | | 2000-08-21 | 800 | 12.07 | 12.11 | 12.00 | 12.05 | 00:00:00 | | 2000-08-22 | 14,100 | 12.05 | 12.05 | 11.95 | 11.95 | 00:00:00 | | 2000-08-23 | 141,100 | 11.93 | 11.96 | 11.72 | 11.72 | 00:00:00 | | 2000-08-24 | 4,500 | 11.77 | 11.88 | 11.77 | 11.81 | 00:00:00 | | 2000-08-25 | 7,000 | 11.84 | 11.90 | 11.83 | 11.90 | 00:00:00 | | 2000-08-28 | 7,100 | 11.83 | 11.97 | 11.83 | 11.92 | 00:00:00 | | 2000-08-29 | 74,300 | 11.90 | 11.92 | 11.84 | 11.87 | 00:00:00 | | 2000-08-30 | 19,900 | 11.86 | 11.95 | 11.82 | 11.83 | 00:00:00 | | 2000-08-31 | 95,700 | 11.86 | 12.15 | 11.83 | 12.10 | 00:00:00 | | 2000-09-01 | 86,200 | 12.20 | 12.97 | 12.15 | 12.40 | 00:00:00 | | 2000-09-04 | 64,900 | 12.65 | 12.87 | 12.52 | 12.61 | 00:00:00 | | 2000-09-05 | 38,500 | 12.41 | 12.79 | 12.35 | 12.49 | 00:00:00 | | 2000-09-06 | 39,000 | 12.59 | 12.68 | 12.44 | 12.60 | 00:00:00 | | 2000-09-07 | 17,300 | 12.49 | 12.60 | 12.40 | 12.60 | 00:00:00 | | 2000-09-08 | 46,900 | 12.60 | 12.95 | 12.53 | 12.76 | 00:00:00 | | 2000-09-11 | 152,200 | 12.73 | 13.73 | 12.73 | 13.60 | 00:00:00 | | 2000-09-12 | 156,300 | 13.50 | 14.05 | 13.45 | 13.45 | 00:00:00 | | 2000-09-13 | 27,500 | 13.59 | 13.64 | 13.18 | 13.30 | 00:00:00 | | 2000-09-14 | 53,700 | 13.60 | 13.88 | 13.50 | 13.70 | 00:00:00 | | 2000-09-15 | 19,700 | 13.70 | 13.79 | 13.70 | 13.71 | 00:00:00 | | 2000-09-18 | 30,900 | 13.70 | 13.73 | 13.65 | 13.70 | 00:00:00 | | 2000-09-19 | 13,200 | 13.60 | 13.60 | 13.33 | 13.50 | 00:00:00 | | 2000-09-20 | 20,900 | 13.50 | 13.72 | 13.45 | 13.65 | 00:00:00 | | 2000-09-21 | 22,000 | 13.70 | 13.72 | 13.52 | 13.65 | 00:00:00 | | 2000-09-22 | 37,100 | 13.57 | 13.69 | 13.50 | 13.65 | 00:00:00 | | 2000-09-25 | 331,500 | 13.70 | 14.94 | 13.70 | 14.85 | 00:00:00 | | 2000-09-26 | 504,200 | 15.00 | 15.35 | 14.40 | 14.49 | 00:00:00 | | 2000-09-27 | 289,700 | 14.88 | 15.08 | 14.65 | 14.65 | 00:00:00 | | 2000-09-28 | 725,200 | 14.80 | 14.88 | 14.50 | 14.75 | 00:00:00 | | 2000-09-29 | 53,500 | 14.75 | 14.85 | 14.51 | 14.60 | 00:00:00 | | 2000-10-02 | 27,000 | 14.63 | 14.73 | 14.44 | 14.50 | 00:00:00 | | 2000-10-03 | 61,600 | 14.43 | 14.69 | 14.21 | 14.69 | 00:00:00 | | 2000-10-04 | 16,600 | 14.64 | 14.64 | 14.33 | 14.35 | 00:00:00 | | 2000-10-05 | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 00:00:00 | | 2000-10-06 | 50,900 | 14.40 | 14.44 | 14.02 | 14.02 | 00:00:00 | | 2000-10-09 | 85,600 | 14.00 | 14.10 | 13.20 | 13.20 | 00:00:00 | | 2000-10-10 | 57,000 | 13.50 | 13.58 | 13.31 | 13.50 | 00:00:00 | | 2000-10-11 | 55,100 | 13.40 | 13.40 | 12.70 | 12.87 | 00:00:00 | | 2000-10-12 | 25,700 | 13.09 | 13.20 | 12.52 | 12.85 | 00:00:00 | | 2000-10-13 | 157,200 | 12.52 | 12.53 | 11.01 | 12.25 | 00:00:00 | | 2000-10-16 | 65,100 | 12.60 | 12.60 | 12.24 | 12.30 | 00:00:00 | | 2000-10-17 | 21,500 | 12.20 | 12.39 | 12.01 | 12.01 | 00:00:00 | | 2000-10-18 | 169,300 | 12.00 | 12.25 | 11.06 | 12.04 | 00:00:00 | | 2000-10-19 | 62,500 | 12.10 | 12.39 | 12.00 | 12.24 | 00:00:00 | | 2000-10-20 | 146,500 | 12.39 | 12.50 | 12.10 | 12.30 | 00:00:00 | | 2000-10-23 | 10,800 | 12.40 | 12.40 | 12.02 | 12.05 | 00:00:00 | | 2000-10-24 | 90,100 | 12.16 | 12.70 | 12.16 | 12.70 | 00:00:00 | | 2000-10-25 | 142,100 | 12.59 | 13.64 | 12.43 | 13.53 | 00:00:00 | | 2000-10-26 | 154,500 | 13.50 | 14.25 | 13.42 | 13.57 | 00:00:00 | | 2000-10-27 | 51,500 | 14.02 | 14.19 | 13.56 | 13.90 | 00:00:00 | | 2000-10-30 | 12,600 | 13.92 | 13.92 | 13.58 | 13.90 | 00:00:00 | | 2000-10-31 | 0 | 13.94 | 14.00 | 13.77 | 13.99 | 00:00:00 | | 2000-11-01 | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 00:00:00 | | 2000-11-02 | 172,800 | 14.00 | 14.38 | 14.00 | 14.20 | 00:00:00 | | 2000-11-03 | 59,600 | 14.30 | 14.30 | 13.80 | 14.00 | 00:00:00 | | 2000-11-06 | 13,700 | 14.10 | 14.10 | 13.61 | 13.86 | 00:00:00 | | 2000-11-07 | 44,600 | 13.70 | 14.28 | 13.62 | 13.90 | 00:00:00 | | 2000-11-08 | 15,500 | 13.90 | 14.04 | 13.80 | 13.85 | 00:00:00 | | 2000-11-09 | 14,500 | 13.75 | 13.97 | 13.75 | 13.97 | 00:00:00 | | 2000-11-10 | 11,600 | 13.99 | 13.99 | 13.67 | 13.72 | 00:00:00 | | 2000-11-13 | 25,600 | 13.50 | 13.82 | 12.81 | 13.00 | 00:00:00 | | 2000-11-14 | 44,900 | 13.48 | 13.67 | 13.11 | 13.57 | 00:00:00 | | 2000-11-15 | 41,300 | 13.64 | 13.77 | 13.50 | 13.65 | 00:00:00 | | 2000-11-16 | 23,700 | 13.40 | 13.65 | 13.40 | 13.60 | 00:00:00 | | 2000-11-17 | 4,900 | 13.70 | 13.70 | 13.49 | 13.70 | 00:00:00 | | 2000-11-20 | 6,400 | 13.68 | 13.68 | 13.26 | 13.40 | 00:00:00 | | 2000-11-21 | 31,500 | 13.25 | 13.31 | 13.01 | 13.01 | 00:00:00 | | 2000-11-22 | 31,600 | 12.99 | 12.99 | 12.56 | 12.99 | 00:00:00 | | 2000-11-23 | 22,000 | 12.96 | 13.50 | 12.92 | 13.00 | 00:00:00 | | 2000-11-24 | 86,300 | 13.00 | 13.10 | 12.90 | 12.98 | 00:00:00 | | 2000-11-27 | 32,600 | 13.00 | 13.10 | 12.77 | 12.96 | 00:00:00 | | 2000-11-28 | 8,900 | 12.93 | 13.00 | 12.75 | 12.92 | 00:00:00 | | 2000-11-29 | 15,500 | 12.70 | 12.75 | 12.50 | 12.70 | 00:00:00 | | 2000-11-30 | 17,800 | 12.55 | 12.77 | 12.26 | 12.77 | 00:00:00 | | 2000-12-01 | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 00:00:00 | | 2000-12-04 | 6,300 | 12.78 | 12.78 | 12.41 | 12.70 | 00:00:00 | | 2000-12-05 | 119,300 | 12.73 | 12.75 | 12.36 | 12.45 | 00:00:00 | | 2000-12-06 | 66,200 | 12.53 | 12.53 | 12.20 | 12.29 | 00:00:00 | | 2000-12-07 | 68,800 | 12.30 | 12.37 | 11.90 | 12.01 | 00:00:00 | | 2000-12-08 | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 00:00:00 | | 2000-12-11 | 131,200 | 12.05 | 12.40 | 11.91 | 12.00 | 00:00:00 | | 2000-12-12 | 64,600 | 12.00 | 12.00 | 11.61 | 11.78 | 00:00:00 | | 2000-12-13 | 319,000 | 12.10 | 12.80 | 12.10 | 12.44 | 00:00:00 | | 2000-12-14 | 44,800 | 12.50 | 12.51 | 12.25 | 12.50 | 00:00:00 | | 2000-12-15 | 32,500 | 12.35 | 12.52 | 12.25 | 12.50 | 00:00:00 | | 2000-12-18 | 19,100 | 12.50 | 12.68 | 12.46 | 12.55 | 00:00:00 | | 2000-12-19 | 17,100 | 12.50 | 12.65 | 12.50 | 12.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
