Bookmark and Share

Last Minute: "US Supreme Court overturns Roe vs Wade in major blow to abortion rights - Financial Times" Fri, 24 Jun 2022 16:53:04 GMT    "Woman spared jail for killing beloved mum, 43, who was 'doing the thing she loved' - Manchester Evening News" Fri, 24 Jun 2022 16:50:02 GMT    "Baroness Scotland of Asthal re-elected as Secretary General of the Commonwealth - The Telegraph" Fri, 24 Jun 2022 15:03:00 GMT    "Drunk mum went straight to pub after escaping jail on 'no drink' promise - Liverpool Echo" Fri, 24 Jun 2022 19:29:27 GMT    "Sutton Coldfield police issue CCTV images of 11 men after 'gunshots and violence' in town - Birmingham Live" Fri, 24 Jun 2022 19:24:10 GMT    "US Senate passes rare bipartisan gun control legislation - Sky News" Fri, 24 Jun 2022 02:48:45 GMT    "Rwanda making preparations to take children removed from UK - The Guardian" Fri, 24 Jun 2022 21:40:00 GMT    "Exclusive: Labour's Angela Rayner brings a splash of champagne socialism to Glyndebourne - The Telegraph" Fri, 24 Jun 2022 20:30:00 GMT   "?The country would be better off?: senior Tories urge Boris Johnson to quit - The Guardian" Fri, 24 Jun 2022 21:47:00 GMT    "UK Covid infections surge as 300,000 people infected in last week - The Independent" Fri, 24 Jun 2022 18:48:01 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.03 (+0.99%) ZON Multimédia SGPS SA - [Ticker: NOS.LS]Chart ZON Multimédia SGPS SA  News ZON Multimédia SGPS SA  Download Historical Prices for Metastock ZON Multimédia SGPS SA and Others  Technical Analysis ZON Multimédia SGPS SA  
Last Trade5.36Last Trade Time2018-12-06 - 00:00:00
Variation--0.03 (+0.99%)Open5.38
High5.38Low5.30
Volume159,255Average Volume (3m)0
YieldBid / AskN/A
Former Close5.3952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
NOS.LS quotes from 2000-01-01 to 2022-06-25
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0311,88728.1028.3026.6727.0500:00:00
2000-01-049,33026.7926.7925.4925.6900:00:00
2000-01-059,42724.7725.3824.0024.4500:00:00
2000-01-066,86824.6624.7623.9124.6700:00:00
2000-01-0711,29924.9325.5224.7424.9000:00:00
2000-01-1013,55025.9526.7625.3426.4800:00:00
2000-01-118,32726.8427.1426.1026.3600:00:00
2000-01-129,14825.8326.1825.4926.1800:00:00
2000-01-1313,63826.7127.2626.5727.1400:00:00
2000-01-1414,64927.6228.0427.2427.9600:00:00
2000-01-179,41328.1930.1928.1929.5200:00:00
2000-01-1817,67130.3232.6230.3232.3800:00:00
2000-01-196,20631.2432.3831.1431.8100:00:00
2000-01-205,35432.3933.2631.9332.0500:00:00
2000-01-213,39331.9032.0230.9531.1000:00:00
2000-01-243,74031.6332.3331.5831.8000:00:00
2000-01-259,14731.2132.1030.4830.5300:00:00
2000-01-265,56231.3331.3830.7630.9500:00:00
2000-01-273,16331.1231.6631.1231.2500:00:00
2000-01-287,14631.1931.6930.7130.7900:00:00
2000-01-312,77330.4831.3630.2430.7100:00:00
2000-02-012,86231.4331.4330.7930.9000:00:00
2000-02-024,85231.1931.8631.0031.7900:00:00
2000-02-0313,26632.6234.7632.1934.7600:00:00
2000-02-0413,64835.7136.5235.2535.6800:00:00
2000-02-074,25535.9536.2835.7135.7600:00:00
2000-02-0822,50738.1044.5237.6241.1900:00:00
2000-02-0920,82446.4247.3641.9042.3800:00:00
2000-02-1012,03942.3843.5541.0142.4300:00:00
2000-02-1119,80444.7346.6643.6045.9500:00:00
2000-02-1414,25045.7148.8045.7147.3800:00:00
2000-02-1510,75748.5848.5846.7947.9800:00:00
2000-02-1622,67550.4851.4348.8851.4300:00:00
2000-02-1717,11452.3856.5750.9554.7100:00:00
2000-02-1855,86655.2455.8153.3954.6400:00:00
2000-02-2127,50653.8155.6753.3355.6700:00:00
2000-02-2214,12257.1558.5557.1558.4000:00:00
2000-02-2312,37561.9063.5760.6263.3300:00:00
2000-02-2417,40366.1468.5763.3363.4800:00:00
2000-02-2511,19865.7166.4262.4364.2800:00:00
2000-02-286,60563.8163.8161.9362.7900:00:00
2000-02-296,95663.4363.6161.4862.9000:00:00
2000-03-014,76763.8163.8162.4362.8600:00:00
2000-03-027,69562.3962.3958.2458.7700:00:00
2000-03-0317,78454.8857.8553.8557.6000:00:00
2000-03-065,31655.7760.4855.7758.5700:00:00
2000-03-0816,48957.8165.9557.4164.2900:00:00
2000-03-0915,07969.0569.5265.2465.9500:00:00
2000-03-106,10567.6268.1066.0066.1900:00:00
2000-03-139,91165.2465.2460.0560.8600:00:00
2000-03-147,77160.8462.3859.0660.6500:00:00
2000-03-157,51059.0559.7456.4357.1400:00:00
2000-03-1615,26257.3857.6253.8153.8100:00:00
2000-03-176,46656.6757.6055.2956.1900:00:00
2000-03-203,30757.0557.0554.0554.0500:00:00
2000-03-219,21752.0252.7650.2551.9000:00:00
2000-03-2210,30153.8154.0247.6447.6400:00:00
2000-03-2313,97646.1946.1942.9643.9300:00:00
2000-03-2411,94642.8849.5242.8849.5200:00:00
2000-03-2710,45850.3353.3350.0550.9500:00:00
2000-03-285,76653.1053.1049.7149.8200:00:00
2000-03-295,70547.1448.5045.9547.1400:00:00
2000-03-3010,59444.3145.0043.0044.5300:00:00
2000-03-318,39243.3346.1243.2844.2900:00:00
2000-04-0422,62538.0940.1635.9536.0500:00:00
2000-04-0516,96238.1038.4832.4337.3600:00:00
2000-04-0613,34339.7642.9639.1042.9300:00:00
2000-04-0715,17646.1947.2945.2646.2000:00:00
2000-04-109,58047.4348.3845.9545.9500:00:00
2000-04-1114,10441.4342.9039.0639.0600:00:00
2000-04-1213,84540.9542.4838.9539.7600:00:00
2000-04-1315,53838.8140.9538.5739.6300:00:00
2000-04-1415,43039.0539.9236.1036.3300:00:00
2000-04-1721,74433.3338.5733.2838.5700:00:00
2000-04-1817,01640.2440.2437.2037.8600:00:00
2000-04-199,03638.5239.0036.9037.1400:00:00
2000-04-202,72137.1437.8636.4737.2900:00:00
2000-04-266,04537.9038.5737.6237.8600:00:00
2000-04-278,61837.5738.0234.4835.8800:00:00
2000-04-287,19137.0537.7336.1936.5500:00:00
2000-05-0211,39037.8638.8037.4437.9500:00:00
2000-05-036,58137.1437.8035.8135.8100:00:00
2000-05-047,24036.4337.0535.5035.7400:00:00
2000-05-055,84435.7136.1435.0736.1400:00:00
2000-05-085,05135.4835.9435.0035.6400:00:00
2000-05-095,23035.4835.4833.8534.0000:00:00
2000-05-105,91934.2934.5132.9633.1000:00:00
2000-05-119,42332.3935.3832.3934.9900:00:00
2000-05-128,56835.2635.9434.5234.5200:00:00
2000-05-152,06634.2834.7633.1933.1900:00:00
2000-05-164,29934.1034.7434.0534.0500:00:00
2000-05-174,96534.0534.0532.6332.8500:00:00
2000-05-186,41233.3333.3332.0032.2600:00:00
2000-05-1918,02831.1931.7128.8629.1000:00:00
2000-05-2214,73728.8128.8526.1926.1900:00:00
2000-05-2314,92127.0027.5725.9627.2200:00:00
2000-05-2413,80725.5526.4825.1926.4800:00:00
2000-05-257,42027.2427.5026.6226.6200:00:00
2000-05-265,78625.7626.6425.4826.2000:00:00
2000-05-293,71626.7527.5226.5027.3800:00:00
2000-05-3014,04028.1030.4727.9328.5800:00:00
2000-05-3112,75726.1926.8125.6425.6400:00:00
2000-06-015,29825.9527.3725.9427.3700:00:00
2000-06-0215,85627.6430.5727.6230.1900:00:00
2000-06-055,90030.4231.2329.0729.0700:00:00
2000-06-065,12730.0030.2428.2928.3300:00:00
2000-06-076,52727.6727.9826.5826.6700:00:00
2000-06-087,91427.3828.2827.1527.7600:00:00
2000-06-093,33527.4328.4227.3827.8100:00:00
2000-06-121,69528.1028.3127.4027.4300:00:00
2000-06-131,68727.3527.9827.1427.9300:00:00
2000-06-143,01328.1628.4527.8627.9800:00:00
2000-06-154,81327.7928.0027.4927.8300:00:00
2000-06-165,40427.6227.7927.3327.5700:00:00
2000-06-193,62426.9127.3326.4926.6700:00:00
2000-06-204,47826.8327.1326.0626.7800:00:00
2000-06-215,20326.6727.9726.5527.4300:00:00
2000-06-225,20326.6727.9726.5527.4300:00:00
2000-06-235,86127.0027.5226.6726.6700:00:00
2000-06-2628,33226.6726.7725.7925.7900:00:00
2000-06-2727,14226.1726.1725.0025.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2022 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources