|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-08-30 | 30,300 | 9.55 | 9.60 | 9.55 | 9.60 | 00:00:00 | 2006-08-31 | 31,000 | 9.62 | 9.65 | 9.55 | 9.65 | 00:00:00 | 2006-09-01 | 35,800 | 9.66 | 9.66 | 9.41 | 9.59 | 00:00:00 | 2006-09-04 | 18,000 | 9.60 | 9.60 | 9.52 | 9.59 | 00:00:00 | 2006-09-05 | 45,900 | 9.60 | 9.60 | 9.52 | 9.59 | 00:00:00 | 2006-09-06 | 20,100 | 9.60 | 9.61 | 9.55 | 9.60 | 00:00:00 | 2006-09-07 | 35,700 | 9.53 | 9.61 | 9.53 | 9.55 | 00:00:00 | 2006-09-08 | 9,100 | 9.55 | 9.57 | 9.52 | 9.52 | 00:00:00 | 2006-09-11 | 9,200 | 9.52 | 9.55 | 9.50 | 9.54 | 00:00:00 | 2006-09-12 | 12,000 | 9.53 | 9.57 | 9.50 | 9.54 | 00:00:00 | 2006-09-13 | 26,600 | 9.47 | 9.57 | 9.40 | 9.50 | 00:00:00 | 2006-09-14 | 36,400 | 9.51 | 9.57 | 9.50 | 9.54 | 00:00:00 | 2006-09-15 | 79,500 | 9.54 | 9.59 | 9.44 | 9.44 | 00:00:00 | 2006-09-18 | 42,300 | 9.49 | 9.52 | 9.43 | 9.47 | 00:00:00 | 2006-09-19 | 10,300 | 9.44 | 9.49 | 9.44 | 9.47 | 00:00:00 | 2006-09-20 | 25,600 | 9.55 | 9.55 | 9.46 | 9.52 | 00:00:00 | 2006-09-21 | 34,300 | 9.51 | 9.52 | 9.46 | 9.52 | 00:00:00 | 2006-09-22 | 31,600 | 9.48 | 9.52 | 9.47 | 9.52 | 00:00:00 | 2006-09-25 | 42,700 | 9.50 | 9.53 | 9.48 | 9.48 | 00:00:00 | 2006-09-26 | 29,900 | 9.46 | 9.51 | 9.46 | 9.50 | 00:00:00 | 2006-09-27 | 66,900 | 9.50 | 9.51 | 9.45 | 9.51 | 00:00:00 | 2006-09-28 | 400,800 | 9.55 | 9.62 | 9.53 | 9.61 | 00:00:00 | 2006-09-29 | 273,900 | 9.60 | 9.61 | 9.55 | 9.55 | 00:00:00 | 2006-10-02 | 217,200 | 9.53 | 9.60 | 9.53 | 9.58 | 00:00:00 | 2006-10-03 | 147,600 | 9.51 | 9.55 | 9.49 | 9.55 | 00:00:00 | 2006-10-04 | 72,700 | 9.47 | 9.55 | 9.46 | 9.55 | 00:00:00 | 2006-10-05 | 19,700 | 9.55 | 9.55 | 9.50 | 9.55 | 00:00:00 | 2006-10-06 | 39,200 | 9.50 | 9.58 | 9.50 | 9.54 | 00:00:00 | 2006-10-09 | 91,800 | 9.50 | 9.64 | 9.50 | 9.54 | 00:00:00 | 2006-10-10 | 138,700 | 9.50 | 9.54 | 9.50 | 9.54 | 00:00:00 | 2006-10-11 | 64,300 | 9.54 | 9.55 | 9.51 | 9.52 | 00:00:00 | 2006-10-12 | 92,300 | 9.51 | 9.59 | 9.51 | 9.58 | 00:00:00 | 2006-10-13 | 57,300 | 9.48 | 9.58 | 9.48 | 9.57 | 00:00:00 | 2006-10-16 | 163,200 | 9.50 | 9.58 | 9.49 | 9.55 | 00:00:00 | 2006-10-17 | 63,400 | 9.50 | 9.55 | 9.50 | 9.55 | 00:00:00 | 2006-10-18 | 142,700 | 9.50 | 9.53 | 9.49 | 9.50 | 00:00:00 | 2006-10-19 | 164,700 | 9.48 | 9.52 | 9.47 | 9.52 | 00:00:00 | 2006-10-20 | 59,400 | 9.53 | 9.53 | 9.49 | 9.53 | 00:00:00 | 2006-10-23 | 98,200 | 9.50 | 9.50 | 9.44 | 9.48 | 00:00:00 | 2006-10-24 | 61,200 | 9.43 | 9.50 | 9.43 | 9.50 | 00:00:00 | 2006-10-25 | 106,100 | 9.44 | 9.49 | 9.44 | 9.48 | 00:00:00 | 2006-10-26 | 65,200 | 9.47 | 9.48 | 9.45 | 9.45 | 00:00:00 | 2006-10-27 | 34,000 | 9.45 | 9.48 | 9.45 | 9.48 | 00:00:00 | 2006-10-30 | 65,400 | 9.50 | 9.50 | 9.45 | 9.48 | 00:00:00 | 2006-10-31 | 55,400 | 9.46 | 9.50 | 9.45 | 9.50 | 00:00:00 | 2006-11-01 | 12,900 | 9.52 | 9.52 | 9.47 | 9.48 | 00:00:00 | 2006-11-02 | 119,500 | 9.50 | 9.54 | 9.46 | 9.54 | 00:00:00 | 2006-11-03 | 95,500 | 9.47 | 9.59 | 9.47 | 9.55 | 00:00:00 | 2006-11-06 | 17,400 | 9.50 | 9.54 | 9.50 | 9.54 | 00:00:00 | 2006-11-07 | 11,500 | 9.55 | 9.55 | 9.50 | 9.54 | 00:00:00 | 2006-11-08 | 70,400 | 9.51 | 9.58 | 9.51 | 9.55 | 00:00:00 | 2006-11-09 | 23,900 | 9.51 | 9.57 | 9.51 | 9.57 | 00:00:00 | 2006-11-10 | 41,300 | 9.54 | 9.57 | 9.52 | 9.57 | 00:00:00 | 2006-11-13 | 17,100 | 9.51 | 9.59 | 9.51 | 9.57 | 00:00:00 | 2006-11-14 | 41,100 | 9.57 | 9.57 | 9.51 | 9.52 | 00:00:00 | 2006-11-15 | 74,200 | 9.52 | 9.57 | 9.52 | 9.54 | 00:00:00 | 2006-11-16 | 34,000 | 9.52 | 9.57 | 9.52 | 9.57 | 00:00:00 | 2006-11-17 | 190,800 | 9.59 | 9.67 | 9.58 | 9.64 | 00:00:00 | 2006-11-20 | 69,900 | 9.62 | 9.75 | 9.62 | 9.71 | 00:00:00 | 2006-11-21 | 159,100 | 9.77 | 9.85 | 9.75 | 9.84 | 00:00:00 | 2006-11-22 | 119,700 | 9.82 | 9.88 | 9.80 | 9.82 | 00:00:00 | 2006-11-23 | 64,700 | 9.82 | 9.85 | 9.74 | 9.78 | 00:00:00 | 2006-11-24 | 36,900 | 9.59 | 9.79 | 9.59 | 9.73 | 00:00:00 | 2006-11-27 | 44,300 | 9.73 | 9.73 | 9.66 | 9.66 | 00:00:00 | 2006-11-28 | 132,400 | 9.70 | 9.72 | 9.66 | 9.68 | 00:00:00 | 2006-11-29 | 50,400 | 9.64 | 9.74 | 9.64 | 9.70 | 00:00:00 | 2006-11-30 | 72,300 | 9.64 | 9.74 | 9.62 | 9.67 | 00:00:00 | 2006-12-01 | 27,200 | 9.62 | 9.67 | 9.61 | 9.67 | 00:00:00 | 2006-12-04 | 334,500 | 9.74 | 9.74 | 9.61 | 9.68 | 00:00:00 | 2006-12-05 | 287,300 | 9.60 | 9.67 | 9.55 | 9.55 | 00:00:00 | 2006-12-06 | 67,000 | 9.61 | 9.69 | 9.60 | 9.65 | 00:00:00 | 2006-12-07 | 137,500 | 9.60 | 9.65 | 9.59 | 9.65 | 00:00:00 | 2006-12-08 | 52,900 | 9.60 | 9.66 | 9.60 | 9.66 | 00:00:00 | 2006-12-11 | 1,036,800 | 9.66 | 9.66 | 9.58 | 9.62 | 00:00:00 | 2006-12-12 | 63,500 | 9.59 | 9.65 | 9.59 | 9.62 | 00:00:00 | 2006-12-13 | 89,100 | 9.62 | 9.74 | 9.61 | 9.61 | 00:00:00 | 2006-12-14 | 269,500 | 9.63 | 9.70 | 9.63 | 9.65 | 00:00:00 | 2006-12-15 | 54,700 | 9.72 | 9.72 | 9.63 | 9.63 | 00:00:00 | 2006-12-18 | 373,600 | 9.64 | 9.75 | 9.64 | 9.70 | 00:00:00 | 2006-12-19 | 87,700 | 9.70 | 9.72 | 9.66 | 9.70 | 00:00:00 | 2006-12-20 | 548,400 | 9.67 | 9.73 | 9.67 | 9.70 | 00:00:00 | 2006-12-21 | 283,700 | 9.60 | 9.77 | 9.60 | 9.72 | 00:00:00 | 2006-12-22 | 31,600 | 9.72 | 9.78 | 9.72 | 9.72 | 00:00:00 | 2006-12-27 | 599,800 | 9.66 | 9.70 | 9.65 | 9.70 | 00:00:00 | 2006-12-28 | 231,700 | 9.70 | 9.70 | 9.67 | 9.67 | 00:00:00 | 2006-12-29 | 777,000 | 9.68 | 10.00 | 9.68 | 9.76 | 00:00:00 | 2007-01-02 | 39,400 | 9.73 | 9.80 | 9.66 | 9.74 | 00:00:00 | 2007-01-03 | 87,300 | 9.74 | 9.74 | 9.69 | 9.74 | 00:00:00 | 2007-01-04 | 237,400 | 9.73 | 9.80 | 9.71 | 9.80 | 00:00:00 | 2007-01-05 | 167,700 | 9.80 | 9.85 | 9.73 | 9.83 | 00:00:00 | 2007-01-08 | 218,200 | 9.77 | 9.97 | 9.74 | 9.90 | 00:00:00 | 2007-01-09 | 27,300 | 9.89 | 9.94 | 9.85 | 9.87 | 00:00:00 | 2007-01-10 | 170,200 | 9.87 | 9.88 | 9.77 | 9.86 | 00:00:00 | 2007-01-11 | 806,300 | 9.77 | 10.39 | 9.77 | 10.25 | 00:00:00 | 2007-01-12 | 416,200 | 10.25 | 10.43 | 10.21 | 10.35 | 00:00:00 | 2007-01-15 | 175,400 | 10.16 | 10.35 | 10.16 | 10.30 | 00:00:00 | 2007-01-16 | 212,300 | 10.23 | 10.40 | 10.20 | 10.24 | 00:00:00 | 2007-01-17 | 128,100 | 10.20 | 10.38 | 10.20 | 10.35 | 00:00:00 | 2007-01-18 | 600,000 | 10.35 | 10.43 | 10.34 | 10.43 | 00:00:00 | 2007-01-19 | 964,300 | 10.25 | 10.40 | 10.23 | 10.32 | 00:00:00 | 2007-01-22 | 312,000 | 10.26 | 10.39 | 10.26 | 10.32 | 00:00:00 | 2007-01-23 | 1,475,200 | 10.30 | 10.34 | 10.25 | 10.34 | 00:00:00 | 2007-01-24 | 216,800 | 10.32 | 10.34 | 10.30 | 10.30 | 00:00:00 | 2007-01-25 | 62,200 | 10.30 | 10.32 | 10.30 | 10.30 | 00:00:00 | 2007-01-26 | 183,500 | 10.30 | 10.32 | 10.30 | 10.30 | 00:00:00 | 2007-01-29 | 135,800 | 10.30 | 10.31 | 10.19 | 10.20 | 00:00:00 | 2007-01-30 | 210,700 | 10.20 | 10.29 | 10.15 | 10.19 | 00:00:00 | 2007-01-31 | 541,200 | 10.12 | 10.27 | 10.03 | 10.27 | 00:00:00 | 2007-02-01 | 351,700 | 10.20 | 10.28 | 10.16 | 10.20 | 00:00:00 | 2007-02-02 | 185,700 | 10.20 | 10.22 | 10.09 | 10.10 | 00:00:00 | 2007-02-05 | 67,800 | 10.10 | 10.12 | 10.06 | 10.12 | 00:00:00 | 2007-02-06 | 157,600 | 10.06 | 10.18 | 10.06 | 10.11 | 00:00:00 | 2007-02-07 | 434,000 | 10.12 | 10.22 | 10.08 | 10.21 | 00:00:00 | 2007-02-08 | 558,400 | 10.15 | 10.23 | 10.15 | 10.23 | 00:00:00 | 2007-02-09 | 1,790,900 | 10.24 | 10.35 | 10.18 | 10.33 | 00:00:00 | 2007-02-12 | 295,000 | 10.22 | 10.37 | 10.20 | 10.33 | 00:00:00 | 2007-02-13 | 217,800 | 10.30 | 10.35 | 10.29 | 10.33 | 00:00:00 | 2007-02-14 | 532,800 | 10.35 | 10.50 | 10.35 | 10.42 | 00:00:00 | 2007-02-15 | 385,100 | 10.40 | 10.41 | 10.29 | 10.36 | 00:00:00 | 2007-02-16 | 3,123,400 | 10.42 | 11.05 | 10.42 | 10.85 | 00:00:00 | 2007-02-19 | 874,800 | 10.90 | 11.05 | 10.75 | 11.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|