|
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 2024-04-19 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-10 | 275,200 | 10.39 | 10.48 | 10.33 | 10.35 | 00:00:00 | 2006-03-13 | 121,700 | 10.23 | 10.54 | 10.23 | 10.51 | 00:00:00 | 2006-03-14 | 51,800 | 10.49 | 10.50 | 10.36 | 10.44 | 00:00:00 | 2006-03-15 | 88,700 | 10.44 | 10.46 | 10.34 | 10.41 | 00:00:00 | 2006-03-16 | 37,600 | 10.48 | 10.48 | 10.36 | 10.48 | 00:00:00 | 2006-03-17 | 126,600 | 10.48 | 10.48 | 10.37 | 10.42 | 00:00:00 | 2006-03-20 | 93,200 | 10.40 | 10.40 | 10.38 | 10.40 | 00:00:00 | 2006-03-21 | 728,100 | 10.35 | 10.35 | 10.18 | 10.20 | 00:00:00 | 2006-03-22 | 307,000 | 10.20 | 10.23 | 10.11 | 10.17 | 00:00:00 | 2006-03-23 | 273,000 | 10.25 | 10.25 | 10.17 | 10.20 | 00:00:00 | 2006-03-24 | 271,000 | 10.23 | 10.23 | 10.16 | 10.20 | 00:00:00 | 2006-03-27 | 119,700 | 10.17 | 10.19 | 10.15 | 10.15 | 00:00:00 | 2006-03-28 | 378,700 | 10.19 | 10.19 | 10.00 | 10.09 | 00:00:00 | 2006-03-29 | 407,100 | 10.09 | 10.10 | 10.04 | 10.07 | 00:00:00 | 2006-03-30 | 516,700 | 10.10 | 10.10 | 9.95 | 9.95 | 00:00:00 | 2006-03-31 | 754,100 | 10.01 | 10.10 | 9.93 | 10.10 | 00:00:00 | 2006-04-03 | 352,200 | 10.11 | 10.11 | 9.97 | 10.01 | 00:00:00 | 2006-04-04 | 384,200 | 10.00 | 10.03 | 9.98 | 9.99 | 00:00:00 | 2006-04-05 | 290,600 | 9.99 | 10.02 | 9.95 | 9.96 | 00:00:00 | 2006-04-06 | 734,400 | 9.96 | 10.00 | 9.85 | 9.85 | 00:00:00 | 2006-04-07 | 480,800 | 9.86 | 9.94 | 9.80 | 9.83 | 00:00:00 | 2006-04-10 | 214,800 | 9.85 | 9.90 | 9.70 | 9.73 | 00:00:00 | 2006-04-11 | 545,000 | 9.80 | 9.80 | 9.70 | 9.74 | 00:00:00 | 2006-04-12 | 158,700 | 9.76 | 9.76 | 9.69 | 9.73 | 00:00:00 | 2006-04-13 | 259,600 | 9.62 | 9.71 | 9.62 | 9.71 | 00:00:00 | 2006-04-18 | 170,800 | 9.70 | 9.70 | 9.65 | 9.67 | 00:00:00 | 2006-04-19 | 525,800 | 9.67 | 9.74 | 9.65 | 9.70 | 00:00:00 | 2006-04-20 | 112,500 | 9.67 | 9.71 | 9.51 | 9.70 | 00:00:00 | 2006-04-21 | 339,400 | 9.68 | 9.74 | 9.68 | 9.74 | 00:00:00 | 2006-04-24 | 165,400 | 9.74 | 9.75 | 9.73 | 9.75 | 00:00:00 | 2006-04-25 | 238,900 | 9.71 | 9.78 | 9.71 | 9.73 | 00:00:00 | 2006-04-26 | 225,900 | 9.79 | 9.79 | 9.65 | 9.69 | 00:00:00 | 2006-04-27 | 115,400 | 9.71 | 9.72 | 9.56 | 9.62 | 00:00:00 | 2006-04-28 | 115,500 | 9.62 | 9.70 | 9.62 | 9.68 | 00:00:00 | 2006-05-02 | 40,000 | 9.64 | 9.71 | 9.64 | 9.65 | 00:00:00 | 2006-05-03 | 343,000 | 9.66 | 9.93 | 9.66 | 9.82 | 00:00:00 | 2006-05-04 | 129,900 | 9.87 | 9.87 | 9.76 | 9.83 | 00:00:00 | 2006-05-05 | 191,100 | 9.83 | 9.84 | 9.70 | 9.71 | 00:00:00 | 2006-05-08 | 86,400 | 9.71 | 9.72 | 9.56 | 9.70 | 00:00:00 | 2006-05-09 | 184,600 | 9.61 | 9.69 | 9.50 | 9.55 | 00:00:00 | 2006-05-10 | 160,300 | 9.60 | 9.60 | 9.53 | 9.54 | 00:00:00 | 2006-05-11 | 174,900 | 9.59 | 9.59 | 9.45 | 9.47 | 00:00:00 | 2006-05-12 | 168,300 | 9.28 | 9.28 | 9.06 | 9.07 | 00:00:00 | 2006-05-15 | 93,200 | 9.08 | 9.10 | 9.03 | 9.04 | 00:00:00 | 2006-05-16 | 153,400 | 9.04 | 9.04 | 8.99 | 9.00 | 00:00:00 | 2006-05-17 | 179,900 | 9.04 | 9.04 | 8.95 | 9.00 | 00:00:00 | 2006-05-18 | 335,500 | 8.99 | 9.01 | 8.97 | 8.97 | 00:00:00 | 2006-05-19 | 214,900 | 9.00 | 9.00 | 8.70 | 8.81 | 00:00:00 | 2006-05-22 | 190,500 | 8.85 | 8.89 | 8.75 | 8.87 | 00:00:00 | 2006-05-23 | 484,000 | 8.82 | 8.97 | 8.78 | 8.83 | 00:00:00 | 2006-05-24 | 188,000 | 8.85 | 8.85 | 8.80 | 8.80 | 00:00:00 | 2006-05-25 | 307,600 | 8.80 | 8.84 | 8.80 | 8.80 | 00:00:00 | 2006-05-26 | 142,700 | 8.85 | 8.90 | 8.82 | 8.90 | 00:00:00 | 2006-05-29 | 45,600 | 8.84 | 8.94 | 8.84 | 8.90 | 00:00:00 | 2006-05-30 | 142,300 | 8.94 | 8.94 | 8.62 | 8.87 | 00:00:00 | 2006-05-31 | 173,000 | 8.74 | 8.88 | 8.68 | 8.75 | 00:00:00 | 2006-06-01 | 106,100 | 8.77 | 8.93 | 8.77 | 8.93 | 00:00:00 | 2006-06-02 | 221,100 | 8.94 | 9.02 | 8.90 | 8.95 | 00:00:00 | 2006-06-05 | 87,500 | 8.82 | 8.94 | 8.82 | 8.94 | 00:00:00 | 2006-06-06 | 159,400 | 8.95 | 9.00 | 8.94 | 8.99 | 00:00:00 | 2006-06-07 | 163,500 | 8.96 | 9.14 | 8.96 | 9.09 | 00:00:00 | 2006-06-08 | 40,000 | 9.02 | 9.10 | 9.02 | 9.04 | 00:00:00 | 2006-06-09 | 33,000 | 8.97 | 9.13 | 8.97 | 9.00 | 00:00:00 | 2006-06-12 | 22,000 | 9.03 | 9.08 | 8.94 | 8.94 | 00:00:00 | 2006-06-13 | 63,600 | 8.75 | 8.90 | 8.75 | 8.82 | 00:00:00 | 2006-06-14 | 38,200 | 8.80 | 8.90 | 8.76 | 8.82 | 00:00:00 | 2006-06-15 | 0 | 9.00 | 9.00 | 8.86 | 8.90 | 00:00:00 | 2006-06-16 | 0 | 8.90 | 8.95 | 8.83 | 8.95 | 00:00:00 | 2006-06-19 | 21,100 | 8.82 | 8.93 | 8.82 | 8.86 | 00:00:00 | 2006-06-20 | 63,700 | 8.88 | 8.93 | 8.85 | 8.92 | 00:00:00 | 2006-06-21 | 25,700 | 8.85 | 8.97 | 8.85 | 8.96 | 00:00:00 | 2006-06-22 | 49,400 | 8.87 | 9.02 | 8.87 | 9.02 | 00:00:00 | 2006-06-23 | 33,500 | 8.98 | 9.03 | 8.89 | 9.03 | 00:00:00 | 2006-06-26 | 24,900 | 8.94 | 9.00 | 8.90 | 9.00 | 00:00:00 | 2006-06-27 | 14,600 | 8.88 | 8.97 | 8.88 | 8.96 | 00:00:00 | 2006-06-28 | 15,700 | 8.88 | 9.00 | 8.88 | 8.94 | 00:00:00 | 2006-06-29 | 10,100 | 8.92 | 8.97 | 8.91 | 8.97 | 00:00:00 | 2006-06-30 | 94,500 | 8.97 | 9.05 | 8.90 | 9.05 | 00:00:00 | 2006-07-03 | 17,000 | 8.95 | 9.03 | 8.95 | 8.99 | 00:00:00 | 2006-07-04 | 23,600 | 8.94 | 9.00 | 8.94 | 9.00 | 00:00:00 | 2006-07-05 | 21,400 | 9.03 | 9.03 | 8.95 | 9.00 | 00:00:00 | 2006-07-06 | 23,600 | 9.03 | 9.03 | 8.94 | 8.97 | 00:00:00 | 2006-07-07 | 59,100 | 9.00 | 9.02 | 8.94 | 9.02 | 00:00:00 | 2006-07-10 | 123,300 | 9.00 | 9.02 | 8.96 | 9.00 | 00:00:00 | 2006-07-11 | 60,200 | 9.03 | 9.08 | 9.00 | 9.01 | 00:00:00 | 2006-07-12 | 94,300 | 9.00 | 9.03 | 8.95 | 9.01 | 00:00:00 | 2006-07-13 | 20,000 | 9.01 | 9.06 | 9.00 | 9.06 | 00:00:00 | 2006-07-14 | 73,600 | 9.00 | 9.06 | 9.00 | 9.06 | 00:00:00 | 2006-07-17 | 40,300 | 9.06 | 9.06 | 9.02 | 9.05 | 00:00:00 | 2006-07-18 | 75,200 | 9.05 | 9.05 | 9.02 | 9.02 | 00:00:00 | 2006-07-19 | 18,900 | 8.99 | 9.03 | 8.99 | 9.02 | 00:00:00 | 2006-07-20 | 44,400 | 9.02 | 9.04 | 9.02 | 9.02 | 00:00:00 | 2006-07-21 | 35,700 | 9.02 | 9.02 | 9.02 | 9.02 | 00:00:00 | 2006-07-24 | 61,400 | 9.02 | 9.05 | 9.02 | 9.05 | 00:00:00 | 2006-07-25 | 52,600 | 9.06 | 9.07 | 9.02 | 9.07 | 00:00:00 | 2006-07-26 | 115,800 | 9.07 | 9.30 | 9.03 | 9.09 | 00:00:00 | 2006-07-27 | 88,600 | 9.10 | 9.18 | 9.09 | 9.09 | 00:00:00 | 2006-07-28 | 315,800 | 9.12 | 9.12 | 9.04 | 9.04 | 00:00:00 | 2006-07-31 | 34,800 | 9.09 | 9.09 | 9.05 | 9.05 | 00:00:00 | 2006-08-01 | 63,200 | 9.05 | 9.17 | 9.05 | 9.10 | 00:00:00 | 2006-08-02 | 153,600 | 9.05 | 9.25 | 9.05 | 9.20 | 00:00:00 | 2006-08-03 | 300,800 | 9.22 | 9.51 | 9.22 | 9.41 | 00:00:00 | 2006-08-04 | 444,300 | 9.58 | 9.75 | 9.50 | 9.57 | 00:00:00 | 2006-08-07 | 82,500 | 9.57 | 9.60 | 9.41 | 9.46 | 00:00:00 | 2006-08-08 | 114,600 | 9.46 | 9.54 | 9.40 | 9.46 | 00:00:00 | 2006-08-09 | 87,100 | 9.40 | 9.49 | 9.40 | 9.48 | 00:00:00 | 2006-08-10 | 61,200 | 9.48 | 9.55 | 9.42 | 9.54 | 00:00:00 | 2006-08-11 | 300,600 | 9.54 | 9.70 | 9.54 | 9.60 | 00:00:00 | 2006-08-14 | 25,500 | 9.60 | 9.60 | 9.52 | 9.58 | 00:00:00 | 2006-08-15 | 80,300 | 9.53 | 9.60 | 9.53 | 9.54 | 00:00:00 | 2006-08-16 | 45,800 | 9.53 | 9.65 | 9.50 | 9.62 | 00:00:00 | 2006-08-17 | 46,200 | 9.55 | 9.61 | 9.55 | 9.60 | 00:00:00 | 2006-08-18 | 25,700 | 9.55 | 9.60 | 9.52 | 9.60 | 00:00:00 | 2006-08-21 | 45,900 | 9.60 | 9.60 | 9.56 | 9.59 | 00:00:00 | 2006-08-22 | 78,200 | 9.56 | 9.65 | 9.56 | 9.65 | 00:00:00 | 2006-08-23 | 5,300 | 9.63 | 9.65 | 9.59 | 9.60 | 00:00:00 | 2006-08-24 | 51,100 | 9.59 | 9.63 | 9.55 | 9.55 | 00:00:00 | 2006-08-25 | 119,300 | 9.63 | 9.63 | 9.50 | 9.56 | 00:00:00 | 2006-08-28 | 30,600 | 9.60 | 9.63 | 9.55 | 9.60 | 00:00:00 | 2006-08-29 | 21,000 | 9.60 | 9.60 | 9.55 | 9.55 | 00:00:00 | 2006-08-30 | 30,300 | 9.55 | 9.60 | 9.55 | 9.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|