Bookmark and Share

Last Minute:          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 2021-11-28
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources