|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-19 | 874,800 | 10.90 | 11.05 | 10.75 | 11.00 | 00:00:00 | 2007-02-20 | 223,600 | 11.05 | 11.05 | 10.90 | 10.90 | 00:00:00 | 2007-02-21 | 242,600 | 10.90 | 11.04 | 10.90 | 10.94 | 00:00:00 | 2007-02-22 | 346,700 | 10.94 | 11.12 | 10.92 | 11.10 | 00:00:00 | 2007-02-23 | 198,200 | 11.05 | 11.08 | 10.90 | 11.00 | 00:00:00 | 2007-02-26 | 726,800 | 10.90 | 11.08 | 10.90 | 11.00 | 00:00:00 | 2007-02-27 | 1,319,500 | 10.98 | 11.14 | 10.98 | 11.00 | 00:00:00 | 2007-02-28 | 1,113,700 | 11.15 | 11.15 | 10.80 | 10.81 | 00:00:00 | 2007-03-01 | 581,200 | 10.75 | 10.81 | 10.55 | 10.60 | 00:00:00 | 2007-03-02 | 272,200 | 10.61 | 10.74 | 10.40 | 10.62 | 00:00:00 | 2007-03-05 | 719,600 | 10.55 | 11.04 | 10.35 | 10.96 | 00:00:00 | 2007-03-06 | 642,700 | 11.00 | 11.25 | 11.00 | 11.17 | 00:00:00 | 2007-03-07 | 272,800 | 11.29 | 11.29 | 10.90 | 10.96 | 00:00:00 | 2007-03-08 | 439,400 | 10.73 | 11.22 | 10.73 | 11.17 | 00:00:00 | 2007-03-09 | 153,300 | 11.20 | 11.22 | 11.01 | 11.09 | 00:00:00 | 2007-03-12 | 193,100 | 11.17 | 11.24 | 11.09 | 11.10 | 00:00:00 | 2007-03-13 | 55,400 | 11.15 | 11.15 | 11.00 | 11.06 | 00:00:00 | 2007-03-14 | 267,700 | 10.91 | 10.91 | 10.80 | 10.80 | 00:00:00 | 2007-03-15 | 155,100 | 10.90 | 11.00 | 10.80 | 10.80 | 00:00:00 | 2007-03-16 | 116,300 | 10.85 | 10.92 | 10.80 | 10.92 | 00:00:00 | 2007-03-19 | 29,600 | 10.85 | 10.94 | 10.85 | 10.85 | 00:00:00 | 2007-03-20 | 119,000 | 10.85 | 10.92 | 10.82 | 10.85 | 00:00:00 | 2007-03-21 | 166,400 | 10.84 | 11.01 | 10.84 | 11.00 | 00:00:00 | 2007-03-22 | 616,000 | 11.07 | 11.13 | 11.03 | 11.03 | 00:00:00 | 2007-03-23 | 243,500 | 11.10 | 11.10 | 11.00 | 11.00 | 00:00:00 | 2007-03-26 | 245,300 | 10.92 | 11.14 | 10.92 | 11.14 | 00:00:00 | 2007-03-27 | 42,700 | 11.01 | 11.13 | 11.01 | 11.13 | 00:00:00 | 2007-03-28 | 33,100 | 11.09 | 11.12 | 11.05 | 11.05 | 00:00:00 | 2007-03-29 | 80,600 | 11.02 | 11.09 | 11.02 | 11.06 | 00:00:00 | 2007-03-30 | 74,400 | 11.03 | 11.14 | 11.03 | 11.10 | 00:00:00 | 2007-04-02 | 105,200 | 11.14 | 11.14 | 11.04 | 11.08 | 00:00:00 | 2007-04-03 | 186,400 | 11.09 | 11.12 | 11.04 | 11.07 | 00:00:00 | 2007-04-04 | 83,500 | 11.10 | 11.14 | 11.07 | 11.08 | 00:00:00 | 2007-04-05 | 112,900 | 11.07 | 11.10 | 11.06 | 11.06 | 00:00:00 | 2007-04-10 | 146,700 | 11.04 | 11.10 | 11.04 | 11.10 | 00:00:00 | 2007-04-11 | 234,700 | 11.02 | 11.10 | 11.02 | 11.04 | 00:00:00 | 2007-04-12 | 133,300 | 11.03 | 11.10 | 11.02 | 11.07 | 00:00:00 | 2007-04-13 | 208,400 | 11.10 | 11.11 | 11.07 | 11.07 | 00:00:00 | 2007-04-16 | 442,000 | 11.10 | 11.11 | 11.08 | 11.09 | 00:00:00 | 2007-04-17 | 362,000 | 11.08 | 11.23 | 11.08 | 11.15 | 00:00:00 | 2007-04-18 | 571,700 | 11.22 | 11.58 | 11.20 | 11.50 | 00:00:00 | 2007-04-19 | 345,800 | 11.50 | 11.80 | 11.45 | 11.80 | 00:00:00 | 2007-04-20 | 377,400 | 11.82 | 12.10 | 11.82 | 12.00 | 00:00:00 | 2007-04-23 | 346,700 | 12.05 | 12.33 | 11.95 | 12.02 | 00:00:00 | 2007-04-24 | 686,400 | 12.02 | 12.23 | 11.80 | 12.02 | 00:00:00 | 2007-04-25 | 410,200 | 12.02 | 12.17 | 12.02 | 12.14 | 00:00:00 | 2007-04-26 | 432,100 | 12.13 | 12.17 | 12.03 | 12.14 | 00:00:00 | 2007-04-27 | 229,400 | 12.04 | 12.17 | 12.04 | 12.10 | 00:00:00 | 2007-04-30 | 370,000 | 12.18 | 12.45 | 12.12 | 12.26 | 00:00:00 | 2007-05-02 | 776,600 | 12.37 | 12.37 | 12.15 | 12.20 | 00:00:00 | 2007-05-03 | 913,600 | 12.17 | 12.27 | 12.05 | 12.14 | 00:00:00 | 2007-05-04 | 326,200 | 12.37 | 12.37 | 12.17 | 12.29 | 00:00:00 | 2007-05-07 | 319,000 | 12.35 | 12.35 | 12.26 | 12.30 | 00:00:00 | 2007-05-08 | 183,500 | 12.32 | 12.33 | 12.27 | 12.30 | 00:00:00 | 2007-05-09 | 184,600 | 12.28 | 12.30 | 12.22 | 12.29 | 00:00:00 | 2007-05-10 | 346,800 | 12.27 | 12.32 | 12.23 | 12.30 | 00:00:00 | 2007-05-11 | 238,900 | 12.29 | 12.37 | 12.23 | 12.34 | 00:00:00 | 2007-05-14 | 259,300 | 12.36 | 12.36 | 12.25 | 12.30 | 00:00:00 | 2007-05-15 | 171,500 | 12.05 | 12.12 | 11.99 | 12.10 | 00:00:00 | 2007-05-16 | 218,700 | 12.15 | 12.15 | 11.91 | 12.06 | 00:00:00 | 2007-05-17 | 90,600 | 11.97 | 12.08 | 11.93 | 12.00 | 00:00:00 | 2007-05-18 | 94,000 | 12.07 | 12.07 | 11.88 | 11.98 | 00:00:00 | 2007-05-21 | 1,279,400 | 12.00 | 12.25 | 11.99 | 12.07 | 00:00:00 | 2007-05-22 | 179,800 | 12.19 | 12.30 | 12.14 | 12.27 | 00:00:00 | 2007-05-23 | 331,700 | 12.40 | 12.49 | 12.33 | 12.45 | 00:00:00 | 2007-05-24 | 279,900 | 12.39 | 12.74 | 12.34 | 12.60 | 00:00:00 | 2007-05-25 | 183,800 | 12.62 | 12.63 | 12.52 | 12.55 | 00:00:00 | 2007-05-28 | 85,600 | 12.55 | 12.60 | 12.39 | 12.44 | 00:00:00 | 2007-05-29 | 282,100 | 12.40 | 12.47 | 12.31 | 12.39 | 00:00:00 | 2007-05-30 | 289,600 | 12.34 | 12.34 | 12.07 | 12.15 | 00:00:00 | 2007-05-31 | 1,859,800 | 12.20 | 12.32 | 12.15 | 12.15 | 00:00:00 | 2007-06-01 | 0 | 12.18 | 12.25 | 12.00 | 12.17 | 00:00:00 | 2007-06-04 | 366,100 | 12.15 | 12.20 | 12.07 | 12.12 | 00:00:00 | 2007-06-05 | 478,400 | 12.12 | 12.16 | 11.88 | 11.93 | 00:00:00 | 2007-06-06 | 269,500 | 11.90 | 12.00 | 11.57 | 11.60 | 00:00:00 | 2007-06-07 | 163,800 | 11.64 | 11.68 | 11.49 | 11.60 | 00:00:00 | 2007-06-08 | 256,200 | 11.60 | 11.61 | 11.41 | 11.50 | 00:00:00 | 2007-06-11 | 955,400 | 11.61 | 11.78 | 11.61 | 11.70 | 00:00:00 | 2007-06-12 | 277,800 | 11.77 | 11.77 | 11.62 | 11.70 | 00:00:00 | 2007-06-13 | 125,300 | 11.70 | 11.73 | 11.52 | 11.70 | 00:00:00 | 2007-06-14 | 57,400 | 11.75 | 11.78 | 11.71 | 11.75 | 00:00:00 | 2007-06-15 | 191,900 | 11.78 | 11.78 | 11.70 | 11.70 | 00:00:00 | 2007-06-18 | 341,900 | 11.78 | 11.94 | 11.71 | 11.83 | 00:00:00 | 2007-06-19 | 192,300 | 11.83 | 11.94 | 11.77 | 11.80 | 00:00:00 | 2007-06-20 | 286,800 | 11.80 | 11.84 | 11.72 | 11.76 | 00:00:00 | 2007-06-21 | 113,000 | 11.72 | 11.77 | 11.71 | 11.77 | 00:00:00 | 2007-06-22 | 1,072,700 | 11.75 | 11.82 | 11.72 | 11.81 | 00:00:00 | 2007-06-25 | 481,800 | 11.80 | 11.81 | 11.73 | 11.81 | 00:00:00 | 2007-06-26 | 365,300 | 11.71 | 11.82 | 11.71 | 11.82 | 00:00:00 | 2007-06-27 | 248,700 | 11.71 | 11.84 | 11.71 | 11.80 | 00:00:00 | 2007-06-28 | 1,231,000 | 11.81 | 11.81 | 11.78 | 11.81 | 00:00:00 | 2007-06-29 | 291,700 | 11.79 | 11.91 | 11.79 | 11.91 | 00:00:00 | 2007-07-02 | 192,500 | 11.97 | 11.99 | 11.81 | 11.81 | 00:00:00 | 2007-07-03 | 432,700 | 11.88 | 11.90 | 11.81 | 11.83 | 00:00:00 | 2007-07-04 | 223,100 | 11.81 | 11.87 | 11.76 | 11.81 | 00:00:00 | 2007-07-05 | 178,900 | 11.86 | 11.86 | 11.76 | 11.81 | 00:00:00 | 2007-07-06 | 210,000 | 11.75 | 11.83 | 11.75 | 11.81 | 00:00:00 | 2007-07-09 | 339,700 | 11.77 | 11.83 | 11.77 | 11.81 | 00:00:00 | 2007-07-10 | 161,000 | 11.77 | 11.83 | 11.77 | 11.83 | 00:00:00 | 2007-07-11 | 172,700 | 11.75 | 11.84 | 11.75 | 11.76 | 00:00:00 | 2007-07-12 | 329,000 | 11.74 | 11.83 | 11.74 | 11.76 | 00:00:00 | 2007-07-13 | 285,100 | 11.84 | 11.85 | 11.77 | 11.85 | 00:00:00 | 2007-07-16 | 126,100 | 11.75 | 11.86 | 11.75 | 11.85 | 00:00:00 | 2007-07-17 | 209,200 | 11.86 | 11.86 | 11.81 | 11.81 | 00:00:00 | 2007-07-18 | 217,000 | 11.77 | 11.85 | 11.77 | 11.85 | 00:00:00 | 2007-07-19 | 169,300 | 11.86 | 11.86 | 11.81 | 11.81 | 00:00:00 | 2007-07-20 | 51,200 | 11.85 | 11.86 | 11.82 | 11.84 | 00:00:00 | 2007-07-23 | 65,700 | 11.81 | 11.88 | 11.81 | 11.88 | 00:00:00 | 2007-07-24 | 199,700 | 11.88 | 11.88 | 11.81 | 11.81 | 00:00:00 | 2007-07-25 | 371,000 | 11.81 | 11.83 | 11.81 | 11.81 | 00:00:00 | 2007-07-26 | 403,100 | 11.81 | 11.82 | 11.81 | 11.81 | 00:00:00 | 2007-07-27 | 241,200 | 11.80 | 11.85 | 11.80 | 11.85 | 00:00:00 | 2007-07-30 | 125,100 | 11.85 | 11.86 | 11.81 | 11.81 | 00:00:00 | 2007-07-31 | 76,000 | 11.81 | 11.85 | 11.81 | 11.81 | 00:00:00 | 2007-08-01 | 215,800 | 11.81 | 11.82 | 11.79 | 11.81 | 00:00:00 | 2007-08-02 | 113,000 | 11.83 | 11.83 | 11.79 | 11.79 | 00:00:00 | 2007-08-03 | 329,600 | 11.82 | 11.82 | 11.79 | 11.81 | 00:00:00 | 2007-08-06 | 367,800 | 11.82 | 11.85 | 11.79 | 11.81 | 00:00:00 | 2007-08-07 | 247,100 | 11.82 | 11.89 | 11.81 | 11.81 | 00:00:00 | 2007-08-08 | 100,500 | 11.88 | 12.05 | 11.83 | 11.94 | 00:00:00 | 2007-08-09 | 574,400 | 11.90 | 12.21 | 11.90 | 12.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|