|
ZON Multimédia SGPS SA - [Ticker: NOS.LS] | | Last Trade | 5.36 | Last Trade Time | 2018-12-06 - 00:00:00 | Variation | --0.03 (+0.99%) | Open | 5.38 | High | 5.38 | Low | 5.30 | Volume | 159,255 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 5.39 | 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 | NOS.LS quotes from 2000-01-01 to 2024-04-20 | | Date | Volume | Open | High | Low | Close | Time | 2004-05-04 | 103,000 | 9.50 | 9.55 | 9.43 | 9.45 | 00:00:00 | 2004-05-05 | 54,400 | 9.45 | 9.50 | 9.42 | 9.43 | 00:00:00 | 2004-05-06 | 160,800 | 9.50 | 9.51 | 9.19 | 9.24 | 00:00:00 | 2004-05-07 | 209,800 | 9.25 | 9.33 | 9.15 | 9.15 | 00:00:00 | 2004-05-10 | 516,900 | 9.19 | 9.19 | 8.71 | 8.76 | 00:00:00 | 2004-05-11 | 345,400 | 8.80 | 8.95 | 8.76 | 8.88 | 00:00:00 | 2004-05-12 | 145,400 | 8.90 | 8.98 | 8.66 | 8.83 | 00:00:00 | 2004-05-13 | 75,800 | 8.89 | 8.89 | 8.75 | 8.84 | 00:00:00 | 2004-05-14 | 104,000 | 8.85 | 8.89 | 8.70 | 8.71 | 00:00:00 | 2004-05-17 | 358,600 | 8.60 | 8.60 | 8.23 | 8.29 | 00:00:00 | 2004-05-18 | 267,400 | 8.26 | 8.40 | 8.26 | 8.40 | 00:00:00 | 2004-05-19 | 636,100 | 8.50 | 8.87 | 8.49 | 8.76 | 00:00:00 | 2004-05-20 | 1,098,800 | 8.68 | 8.75 | 8.58 | 8.75 | 00:00:00 | 2004-05-21 | 67,300 | 8.85 | 8.85 | 8.70 | 8.73 | 00:00:00 | 2004-05-24 | 124,000 | 8.75 | 8.84 | 8.73 | 8.78 | 00:00:00 | 2004-05-25 | 138,700 | 8.75 | 8.78 | 8.70 | 8.75 | 00:00:00 | 2004-05-26 | 99,200 | 8.79 | 8.86 | 8.70 | 8.71 | 00:00:00 | 2004-05-27 | 47,600 | 8.68 | 8.82 | 8.68 | 8.73 | 00:00:00 | 2004-05-28 | 288,500 | 8.70 | 8.75 | 8.60 | 8.60 | 00:00:00 | 2004-05-31 | 86,800 | 8.66 | 8.66 | 8.51 | 8.60 | 00:00:00 | 2004-06-01 | 89,900 | 8.55 | 8.60 | 8.53 | 8.59 | 00:00:00 | 2004-06-02 | 768,400 | 8.54 | 8.63 | 8.49 | 8.49 | 00:00:00 | 2004-06-03 | 313,600 | 8.51 | 8.57 | 8.47 | 8.55 | 00:00:00 | 2004-06-04 | 159,000 | 8.53 | 8.58 | 8.48 | 8.54 | 00:00:00 | 2004-06-07 | 321,700 | 8.65 | 8.65 | 8.55 | 8.57 | 00:00:00 | 2004-06-08 | 66,700 | 8.60 | 8.62 | 8.55 | 8.62 | 00:00:00 | 2004-06-09 | 65,700 | 8.65 | 8.65 | 8.57 | 8.58 | 00:00:00 | 2004-06-10 | 41,700 | 8.63 | 8.64 | 8.57 | 8.63 | 00:00:00 | 2004-06-11 | 61,000 | 8.63 | 8.70 | 8.60 | 8.70 | 00:00:00 | 2004-06-14 | 35,100 | 8.65 | 8.72 | 8.62 | 8.72 | 00:00:00 | 2004-06-15 | 213,100 | 8.68 | 8.80 | 8.68 | 8.79 | 00:00:00 | 2004-06-16 | 260,600 | 8.77 | 8.95 | 8.77 | 8.90 | 00:00:00 | 2004-06-17 | 390,200 | 8.87 | 9.05 | 8.87 | 9.00 | 00:00:00 | 2004-06-18 | 357,100 | 9.05 | 9.20 | 8.82 | 9.00 | 00:00:00 | 2004-06-21 | 200,100 | 9.07 | 9.07 | 8.94 | 9.01 | 00:00:00 | 2004-06-22 | 125,400 | 8.96 | 9.03 | 8.95 | 9.02 | 00:00:00 | 2004-06-23 | 116,500 | 8.98 | 9.00 | 8.93 | 8.95 | 00:00:00 | 2004-06-24 | 109,500 | 9.00 | 9.03 | 8.98 | 9.00 | 00:00:00 | 2004-06-25 | 61,800 | 9.00 | 9.04 | 8.94 | 8.96 | 00:00:00 | 2004-06-28 | 75,100 | 9.00 | 9.05 | 9.00 | 9.04 | 00:00:00 | 2004-06-29 | 138,800 | 9.05 | 9.05 | 8.98 | 9.05 | 00:00:00 | 2004-06-30 | 195,600 | 9.01 | 9.11 | 9.00 | 9.00 | 00:00:00 | 2004-07-01 | 543,900 | 9.05 | 9.05 | 8.75 | 8.81 | 00:00:00 | 2004-07-02 | 100,100 | 8.88 | 8.88 | 8.75 | 8.75 | 00:00:00 | 2004-07-05 | 205,900 | 8.71 | 8.71 | 8.54 | 8.70 | 00:00:00 | 2004-07-06 | 399,600 | 8.63 | 8.80 | 8.59 | 8.61 | 00:00:00 | 2004-07-07 | 192,500 | 8.62 | 8.69 | 8.61 | 8.61 | 00:00:00 | 2004-07-08 | 394,100 | 8.63 | 8.63 | 8.46 | 8.50 | 00:00:00 | 2004-07-09 | 270,300 | 8.50 | 8.63 | 8.46 | 8.60 | 00:00:00 | 2004-07-12 | 254,200 | 8.64 | 8.75 | 8.63 | 8.75 | 00:00:00 | 2004-07-13 | 237,700 | 8.77 | 8.89 | 8.76 | 8.80 | 00:00:00 | 2004-07-14 | 178,500 | 8.79 | 8.80 | 8.68 | 8.80 | 00:00:00 | 2004-07-15 | 109,300 | 8.73 | 8.82 | 8.73 | 8.75 | 00:00:00 | 2004-07-16 | 163,300 | 8.76 | 8.81 | 8.75 | 8.75 | 00:00:00 | 2004-07-19 | 175,800 | 8.73 | 8.95 | 8.71 | 8.73 | 00:00:00 | 2004-07-20 | 86,100 | 8.69 | 8.88 | 8.66 | 8.88 | 00:00:00 | 2004-07-21 | 477,800 | 8.88 | 9.03 | 8.88 | 9.02 | 00:00:00 | 2004-07-22 | 268,900 | 8.93 | 9.03 | 8.93 | 8.98 | 00:00:00 | 2004-07-23 | 125,300 | 9.03 | 9.03 | 8.91 | 8.94 | 00:00:00 | 2004-07-26 | 231,100 | 8.96 | 8.99 | 8.90 | 8.94 | 00:00:00 | 2004-07-27 | 132,600 | 8.93 | 8.97 | 8.85 | 8.88 | 00:00:00 | 2004-07-28 | 303,500 | 8.88 | 8.94 | 8.80 | 8.94 | 00:00:00 | 2004-07-29 | 406,400 | 8.94 | 9.00 | 8.92 | 9.00 | 00:00:00 | 2004-07-30 | 323,800 | 8.98 | 8.98 | 8.94 | 8.95 | 00:00:00 | 2004-08-02 | 261,000 | 8.98 | 9.01 | 8.83 | 8.91 | 00:00:00 | 2004-08-03 | 81,200 | 8.86 | 8.90 | 8.76 | 8.82 | 00:00:00 | 2004-08-04 | 148,100 | 8.78 | 8.80 | 8.65 | 8.70 | 00:00:00 | 2004-08-05 | 218,800 | 8.65 | 8.90 | 8.65 | 8.75 | 00:00:00 | 2004-08-06 | 388,700 | 8.71 | 8.71 | 8.43 | 8.49 | 00:00:00 | 2004-08-09 | 778,800 | 8.50 | 8.50 | 8.13 | 8.30 | 00:00:00 | 2004-08-10 | 193,200 | 8.21 | 8.45 | 8.21 | 8.25 | 00:00:00 | 2004-08-11 | 45,500 | 8.35 | 8.38 | 8.26 | 8.30 | 00:00:00 | 2004-08-12 | 45,800 | 8.35 | 8.35 | 8.28 | 8.33 | 00:00:00 | 2004-08-13 | 22,100 | 8.28 | 8.33 | 8.28 | 8.31 | 00:00:00 | 2004-08-16 | 108,100 | 8.40 | 8.48 | 8.29 | 8.39 | 00:00:00 | 2004-08-17 | 91,100 | 8.45 | 8.48 | 8.39 | 8.44 | 00:00:00 | 2004-08-18 | 73,800 | 8.45 | 8.45 | 8.36 | 8.45 | 00:00:00 | 2004-08-19 | 74,400 | 8.49 | 8.58 | 8.49 | 8.50 | 00:00:00 | 2004-08-20 | 63,000 | 8.55 | 8.57 | 8.45 | 8.46 | 00:00:00 | 2004-08-23 | 92,600 | 8.45 | 8.68 | 8.45 | 8.59 | 00:00:00 | 2004-08-24 | 57,400 | 8.59 | 8.66 | 8.51 | 8.60 | 00:00:00 | 2004-08-25 | 71,300 | 8.62 | 8.70 | 8.53 | 8.70 | 00:00:00 | 2004-08-26 | 134,500 | 8.64 | 8.85 | 8.64 | 8.83 | 00:00:00 | 2004-08-27 | 256,000 | 8.79 | 8.95 | 8.76 | 8.85 | 00:00:00 | 2004-08-30 | 115,100 | 8.94 | 8.95 | 8.79 | 8.85 | 00:00:00 | 2004-08-31 | 86,700 | 8.78 | 8.90 | 8.78 | 8.88 | 00:00:00 | 2004-09-01 | 290,500 | 8.89 | 8.98 | 8.85 | 8.92 | 00:00:00 | 2004-09-02 | 92,800 | 8.85 | 8.98 | 8.81 | 8.92 | 00:00:00 | 2004-09-03 | 396,900 | 8.81 | 9.00 | 8.81 | 8.95 | 00:00:00 | 2004-09-06 | 255,100 | 8.95 | 9.05 | 8.93 | 9.05 | 00:00:00 | 2004-09-07 | 356,200 | 8.98 | 9.13 | 8.98 | 9.10 | 00:00:00 | 2004-09-08 | 259,700 | 9.13 | 9.18 | 9.10 | 9.11 | 00:00:00 | 2004-09-09 | 123,800 | 9.11 | 9.15 | 9.05 | 9.06 | 00:00:00 | 2004-09-10 | 235,500 | 9.00 | 9.18 | 9.00 | 9.14 | 00:00:00 | 2004-09-13 | 422,500 | 9.18 | 9.25 | 9.12 | 9.25 | 00:00:00 | 2004-09-14 | 811,700 | 9.25 | 9.25 | 8.91 | 8.98 | 00:00:00 | 2004-09-15 | 437,600 | 8.98 | 8.98 | 8.81 | 8.85 | 00:00:00 | 2004-09-16 | 198,600 | 8.85 | 8.98 | 8.85 | 8.91 | 00:00:00 | 2004-09-17 | 174,200 | 8.91 | 8.95 | 8.86 | 8.93 | 00:00:00 | 2004-09-20 | 203,000 | 8.94 | 8.94 | 8.83 | 8.89 | 00:00:00 | 2004-09-21 | 54,400 | 8.86 | 8.95 | 8.86 | 8.92 | 00:00:00 | 2004-09-22 | 112,500 | 8.89 | 8.92 | 8.78 | 8.88 | 00:00:00 | 2004-09-23 | 94,700 | 8.88 | 8.90 | 8.78 | 8.78 | 00:00:00 | 2004-09-24 | 83,200 | 8.80 | 8.85 | 8.75 | 8.76 | 00:00:00 | 2004-09-27 | 95,000 | 8.78 | 8.84 | 8.77 | 8.83 | 00:00:00 | 2004-09-28 | 251,100 | 8.85 | 8.93 | 8.85 | 8.91 | 00:00:00 | 2004-09-29 | 232,500 | 8.91 | 9.03 | 8.91 | 9.01 | 00:00:00 | 2004-09-30 | 134,100 | 9.00 | 9.05 | 8.94 | 8.98 | 00:00:00 | 2004-10-01 | 193,100 | 8.97 | 9.03 | 8.95 | 9.03 | 00:00:00 | 2004-10-04 | 136,000 | 9.03 | 9.15 | 9.03 | 9.12 | 00:00:00 | 2004-10-05 | 96,800 | 9.14 | 9.18 | 9.10 | 9.18 | 00:00:00 | 2004-10-06 | 999,200 | 9.19 | 9.24 | 9.06 | 9.16 | 00:00:00 | 2004-10-07 | 288,500 | 9.20 | 9.22 | 9.19 | 9.20 | 00:00:00 | 2004-10-08 | 229,600 | 9.19 | 9.25 | 9.19 | 9.23 | 00:00:00 | 2004-10-11 | 182,600 | 9.20 | 9.20 | 9.16 | 9.16 | 00:00:00 | 2004-10-12 | 156,300 | 9.07 | 9.19 | 9.07 | 9.15 | 00:00:00 | 2004-10-13 | 473,000 | 9.18 | 9.37 | 9.15 | 9.30 | 00:00:00 | 2004-10-14 | 537,300 | 9.33 | 9.40 | 9.30 | 9.35 | 00:00:00 | 2004-10-15 | 271,100 | 9.33 | 9.37 | 9.26 | 9.30 | 00:00:00 | 2004-10-18 | 44,200 | 9.35 | 9.36 | 9.13 | 9.13 | 00:00:00 | 2004-10-19 | 325,900 | 9.23 | 9.32 | 9.23 | 9.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|