|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-07 | 19,900 | 9.53 | 9.63 | 9.53 | 9.56 | 00:00:00 | 2005-04-08 | 311,700 | 9.63 | 9.65 | 9.60 | 9.61 | 00:00:00 | 2005-04-11 | 21,300 | 9.63 | 9.63 | 9.58 | 9.58 | 00:00:00 | 2005-04-12 | 26,000 | 9.53 | 9.63 | 9.53 | 9.63 | 00:00:00 | 2005-04-13 | 122,500 | 9.58 | 9.68 | 9.58 | 9.68 | 00:00:00 | 2005-04-14 | 39,500 | 9.69 | 9.69 | 9.63 | 9.63 | 00:00:00 | 2005-04-15 | 127,000 | 9.60 | 9.65 | 9.49 | 9.49 | 00:00:00 | 2005-04-18 | 260,900 | 9.46 | 9.46 | 9.22 | 9.30 | 00:00:00 | 2005-04-19 | 36,700 | 9.36 | 9.39 | 9.33 | 9.38 | 00:00:00 | 2005-04-20 | 66,500 | 9.47 | 9.47 | 9.36 | 9.36 | 00:00:00 | 2005-04-21 | 91,900 | 9.43 | 9.43 | 9.36 | 9.36 | 00:00:00 | 2005-04-22 | 61,800 | 9.41 | 9.41 | 9.28 | 9.28 | 00:00:00 | 2005-04-25 | 42,700 | 9.33 | 9.35 | 9.23 | 9.35 | 00:00:00 | 2005-04-26 | 20,000 | 9.38 | 9.38 | 9.26 | 9.26 | 00:00:00 | 2005-04-27 | 73,300 | 9.29 | 9.29 | 9.10 | 9.12 | 00:00:00 | 2005-04-28 | 279,800 | 9.18 | 9.18 | 9.00 | 9.09 | 00:00:00 | 2005-04-29 | 310,800 | 9.13 | 9.26 | 9.09 | 9.19 | 00:00:00 | 2005-05-02 | 155,800 | 9.15 | 9.20 | 9.05 | 9.11 | 00:00:00 | 2005-05-03 | 213,800 | 9.08 | 9.15 | 9.08 | 9.09 | 00:00:00 | 2005-05-04 | 66,100 | 9.12 | 9.12 | 9.02 | 9.10 | 00:00:00 | 2005-05-05 | 134,600 | 9.15 | 9.15 | 9.04 | 9.05 | 00:00:00 | 2005-05-06 | 373,000 | 9.10 | 9.10 | 9.05 | 9.08 | 00:00:00 | 2005-05-09 | 275,000 | 9.12 | 9.12 | 9.01 | 9.05 | 00:00:00 | 2005-05-10 | 243,300 | 9.08 | 9.12 | 9.04 | 9.06 | 00:00:00 | 2005-05-11 | 238,100 | 9.07 | 9.10 | 9.04 | 9.04 | 00:00:00 | 2005-05-12 | 92,100 | 9.10 | 9.10 | 9.05 | 9.08 | 00:00:00 | 2005-05-13 | 225,300 | 8.99 | 9.11 | 8.99 | 9.02 | 00:00:00 | 2005-05-16 | 31,300 | 9.07 | 9.08 | 9.02 | 9.08 | 00:00:00 | 2005-05-17 | 278,300 | 9.04 | 9.15 | 9.04 | 9.13 | 00:00:00 | 2005-05-18 | 135,600 | 9.15 | 9.19 | 9.05 | 9.06 | 00:00:00 | 2005-05-19 | 113,100 | 9.10 | 9.10 | 9.05 | 9.10 | 00:00:00 | 2005-05-20 | 105,000 | 9.10 | 9.18 | 9.06 | 9.15 | 00:00:00 | 2005-05-23 | 309,400 | 9.15 | 9.26 | 9.15 | 9.25 | 00:00:00 | 2005-05-24 | 285,100 | 9.25 | 9.34 | 9.25 | 9.25 | 00:00:00 | 2005-05-25 | 298,300 | 9.10 | 9.10 | 8.95 | 8.99 | 00:00:00 | 2005-05-26 | 28,900 | 8.99 | 8.99 | 8.90 | 8.98 | 00:00:00 | 2005-05-27 | 143,500 | 8.95 | 8.95 | 8.77 | 8.82 | 00:00:00 | 2005-05-30 | 48,500 | 8.90 | 8.90 | 8.80 | 8.80 | 00:00:00 | 2005-05-31 | 617,900 | 8.80 | 8.82 | 8.64 | 8.64 | 00:00:00 | 2005-06-01 | 1,047,900 | 8.67 | 8.75 | 8.65 | 8.70 | 00:00:00 | 2005-06-02 | 195,700 | 8.72 | 8.72 | 8.51 | 8.53 | 00:00:00 | 2005-06-03 | 0 | 8.51 | 8.62 | 8.51 | 8.51 | 00:00:00 | 2005-06-06 | 168,600 | 8.50 | 8.53 | 8.36 | 8.36 | 00:00:00 | 2005-06-07 | 164,800 | 8.42 | 8.48 | 8.41 | 8.41 | 00:00:00 | 2005-06-08 | 169,500 | 8.43 | 8.44 | 8.37 | 8.37 | 00:00:00 | 2005-06-09 | 90,300 | 8.40 | 8.40 | 8.35 | 8.36 | 00:00:00 | 2005-06-10 | 86,500 | 8.40 | 8.44 | 8.35 | 8.39 | 00:00:00 | 2005-06-13 | 92,000 | 8.43 | 8.43 | 8.39 | 8.43 | 00:00:00 | 2005-06-14 | 125,800 | 8.40 | 8.55 | 8.16 | 8.43 | 00:00:00 | 2005-06-15 | 50,300 | 8.46 | 8.49 | 8.40 | 8.42 | 00:00:00 | 2005-06-16 | 347,000 | 8.46 | 8.65 | 8.40 | 8.55 | 00:00:00 | 2005-06-17 | 332,900 | 8.55 | 8.66 | 8.52 | 8.52 | 00:00:00 | 2005-06-20 | 60,200 | 8.52 | 8.52 | 8.40 | 8.42 | 00:00:00 | 2005-06-21 | 163,800 | 8.43 | 8.47 | 8.39 | 8.42 | 00:00:00 | 2005-06-22 | 444,200 | 8.45 | 8.55 | 8.44 | 8.55 | 00:00:00 | 2005-06-23 | 581,100 | 8.50 | 8.62 | 8.44 | 8.62 | 00:00:00 | 2005-06-24 | 81,500 | 8.56 | 8.56 | 8.50 | 8.50 | 00:00:00 | 2005-06-27 | 213,000 | 8.48 | 8.56 | 8.38 | 8.56 | 00:00:00 | 2005-06-28 | 196,600 | 8.50 | 8.57 | 8.48 | 8.54 | 00:00:00 | 2005-06-29 | 371,000 | 8.49 | 8.56 | 8.48 | 8.56 | 00:00:00 | 2005-06-30 | 1,741,700 | 8.49 | 8.69 | 8.49 | 8.69 | 00:00:00 | 2005-07-01 | 1,846,600 | 8.60 | 8.80 | 8.55 | 8.72 | 00:00:00 | 2005-07-04 | 44,100 | 8.79 | 8.79 | 8.70 | 8.70 | 00:00:00 | 2005-07-05 | 611,500 | 8.70 | 8.80 | 8.66 | 8.67 | 00:00:00 | 2005-07-06 | 1,155,300 | 8.67 | 8.84 | 8.67 | 8.76 | 00:00:00 | 2005-07-07 | 229,100 | 8.69 | 8.69 | 8.41 | 8.68 | 00:00:00 | 2005-07-08 | 123,200 | 8.61 | 8.71 | 8.58 | 8.66 | 00:00:00 | 2005-07-11 | 855,400 | 8.66 | 8.75 | 8.66 | 8.66 | 00:00:00 | 2005-07-12 | 93,400 | 8.65 | 8.74 | 8.59 | 8.59 | 00:00:00 | 2005-07-13 | 144,200 | 8.65 | 8.65 | 8.46 | 8.50 | 00:00:00 | 2005-07-14 | 87,400 | 8.48 | 8.55 | 8.46 | 8.52 | 00:00:00 | 2005-07-15 | 55,700 | 8.45 | 8.50 | 8.42 | 8.44 | 00:00:00 | 2005-07-18 | 49,500 | 8.50 | 8.50 | 8.40 | 8.47 | 00:00:00 | 2005-07-19 | 99,400 | 8.48 | 8.57 | 8.42 | 8.57 | 00:00:00 | 2005-07-20 | 37,200 | 8.47 | 8.52 | 8.46 | 8.47 | 00:00:00 | 2005-07-21 | 57,000 | 8.45 | 8.52 | 8.42 | 8.46 | 00:00:00 | 2005-07-22 | 76,500 | 8.42 | 8.50 | 8.36 | 8.49 | 00:00:00 | 2005-07-25 | 85,100 | 8.45 | 8.45 | 8.37 | 8.40 | 00:00:00 | 2005-07-26 | 181,900 | 8.43 | 8.43 | 8.30 | 8.37 | 00:00:00 | 2005-07-27 | 485,900 | 8.35 | 8.48 | 8.33 | 8.40 | 00:00:00 | 2005-07-28 | 152,500 | 8.38 | 8.44 | 8.33 | 8.33 | 00:00:00 | 2005-07-29 | 717,300 | 8.32 | 8.33 | 8.15 | 8.33 | 00:00:00 | 2005-08-01 | 136,500 | 8.33 | 8.39 | 8.21 | 8.25 | 00:00:00 | 2005-08-02 | 612,000 | 8.21 | 8.32 | 8.19 | 8.23 | 00:00:00 | 2005-08-03 | 784,100 | 8.22 | 8.28 | 8.21 | 8.25 | 00:00:00 | 2005-08-04 | 257,000 | 8.25 | 8.25 | 8.20 | 8.22 | 00:00:00 | 2005-08-05 | 248,100 | 8.25 | 8.25 | 8.16 | 8.16 | 00:00:00 | 2005-08-08 | 100,200 | 8.24 | 8.25 | 8.21 | 8.23 | 00:00:00 | 2005-08-09 | 412,700 | 8.24 | 8.33 | 8.21 | 8.25 | 00:00:00 | 2005-08-10 | 66,900 | 8.24 | 8.30 | 8.24 | 8.28 | 00:00:00 | 2005-08-11 | 442,400 | 8.29 | 8.35 | 8.26 | 8.35 | 00:00:00 | 2005-08-12 | 184,400 | 8.35 | 8.35 | 8.31 | 8.31 | 00:00:00 | 2005-08-15 | 40,600 | 8.34 | 8.35 | 8.30 | 8.33 | 00:00:00 | 2005-08-16 | 85,600 | 8.35 | 8.35 | 8.30 | 8.33 | 00:00:00 | 2005-08-17 | 70,900 | 8.30 | 8.33 | 8.29 | 8.33 | 00:00:00 | 2005-08-18 | 60,400 | 8.33 | 8.33 | 8.26 | 8.26 | 00:00:00 | 2005-08-19 | 82,400 | 8.26 | 8.31 | 8.25 | 8.26 | 00:00:00 | 2005-08-22 | 41,200 | 8.26 | 8.29 | 8.24 | 8.24 | 00:00:00 | 2005-08-23 | 28,500 | 8.26 | 8.27 | 8.24 | 8.24 | 00:00:00 | 2005-08-24 | 272,400 | 8.22 | 8.22 | 8.15 | 8.17 | 00:00:00 | 2005-08-25 | 432,400 | 8.18 | 8.18 | 7.98 | 7.98 | 00:00:00 | 2005-08-26 | 172,800 | 7.98 | 8.02 | 7.98 | 8.00 | 00:00:00 | 2005-08-29 | 123,900 | 7.99 | 7.99 | 7.80 | 7.81 | 00:00:00 | 2005-08-30 | 287,500 | 7.80 | 7.80 | 7.64 | 7.65 | 00:00:00 | 2005-08-31 | 601,000 | 7.64 | 7.95 | 7.43 | 7.90 | 00:00:00 | 2005-09-01 | 423,100 | 8.00 | 8.07 | 7.96 | 8.02 | 00:00:00 | 2005-09-02 | 246,200 | 8.08 | 8.08 | 7.90 | 7.90 | 00:00:00 | 2005-09-05 | 43,600 | 7.90 | 7.96 | 7.86 | 7.92 | 00:00:00 | 2005-09-06 | 145,700 | 7.92 | 8.00 | 7.90 | 7.98 | 00:00:00 | 2005-09-07 | 165,100 | 8.00 | 8.05 | 7.98 | 7.98 | 00:00:00 | 2005-09-08 | 139,900 | 8.00 | 8.00 | 7.87 | 7.87 | 00:00:00 | 2005-09-09 | 81,700 | 7.87 | 7.94 | 7.86 | 7.88 | 00:00:00 | 2005-09-12 | 65,500 | 7.86 | 7.96 | 7.82 | 7.84 | 00:00:00 | 2005-09-13 | 165,400 | 7.80 | 7.96 | 7.79 | 7.96 | 00:00:00 | 2005-09-14 | 79,500 | 7.95 | 7.97 | 7.92 | 7.94 | 00:00:00 | 2005-09-15 | 289,700 | 7.96 | 7.98 | 7.87 | 7.94 | 00:00:00 | 2005-09-16 | 324,500 | 7.95 | 7.95 | 7.78 | 7.88 | 00:00:00 | 2005-09-19 | 109,900 | 7.85 | 7.85 | 7.78 | 7.80 | 00:00:00 | 2005-09-20 | 172,800 | 7.82 | 7.93 | 7.80 | 7.89 | 00:00:00 | 2005-09-21 | 210,900 | 7.91 | 7.97 | 7.90 | 7.93 | 00:00:00 | 2005-09-22 | 98,300 | 7.96 | 7.96 | 7.90 | 7.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|