|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-09 | 574,400 | 11.90 | 12.21 | 11.90 | 12.20 | 00:00:00 | 2007-08-10 | 319,700 | 12.15 | 12.25 | 11.85 | 11.85 | 00:00:00 | 2007-08-13 | 205,700 | 11.90 | 11.90 | 11.85 | 11.90 | 00:00:00 | 2007-08-14 | 151,500 | 11.82 | 11.89 | 11.81 | 11.85 | 00:00:00 | 2007-08-15 | 165,100 | 11.77 | 12.12 | 11.63 | 11.85 | 00:00:00 | 2007-08-16 | 442,900 | 11.68 | 11.93 | 11.63 | 11.74 | 00:00:00 | 2007-08-17 | 604,700 | 11.60 | 11.88 | 11.60 | 11.85 | 00:00:00 | 2007-08-20 | 97,700 | 11.81 | 11.92 | 11.81 | 11.85 | 00:00:00 | 2007-08-21 | 63,300 | 11.88 | 11.88 | 11.81 | 11.85 | 00:00:00 | 2007-08-22 | 133,000 | 11.86 | 11.87 | 11.84 | 11.86 | 00:00:00 | 2007-08-23 | 145,700 | 11.81 | 12.20 | 11.81 | 12.16 | 00:00:00 | 2007-08-24 | 49,300 | 12.10 | 12.10 | 11.90 | 12.03 | 00:00:00 | 2007-08-27 | 24,500 | 12.04 | 12.04 | 11.92 | 11.99 | 00:00:00 | 2007-08-28 | 26,800 | 11.99 | 11.99 | 11.85 | 11.93 | 00:00:00 | 2007-08-29 | 50,100 | 11.85 | 11.90 | 11.83 | 11.90 | 00:00:00 | 2007-08-30 | 28,400 | 11.89 | 11.94 | 11.86 | 11.88 | 00:00:00 | 2007-08-31 | 249,300 | 11.88 | 12.00 | 11.86 | 12.00 | 00:00:00 | 2007-09-03 | 40,900 | 12.00 | 12.03 | 11.95 | 12.03 | 00:00:00 | 2007-09-04 | 190,700 | 11.99 | 12.20 | 11.99 | 12.20 | 00:00:00 | 2007-09-05 | 252,600 | 12.20 | 12.21 | 12.14 | 12.20 | 00:00:00 | 2007-09-06 | 240,100 | 12.22 | 12.26 | 12.10 | 12.14 | 00:00:00 | 2007-09-07 | 142,700 | 12.19 | 12.19 | 11.90 | 11.90 | 00:00:00 | 2007-09-10 | 257,400 | 11.97 | 11.97 | 11.80 | 11.90 | 00:00:00 | 2007-09-11 | 164,300 | 11.87 | 11.95 | 11.87 | 11.90 | 00:00:00 | 2007-09-12 | 71,900 | 11.95 | 11.95 | 11.90 | 11.90 | 00:00:00 | 2007-09-13 | 130,100 | 11.98 | 12.11 | 11.90 | 11.90 | 00:00:00 | 2007-09-14 | 116,500 | 12.08 | 12.08 | 11.90 | 11.90 | 00:00:00 | 2007-09-17 | 203,700 | 11.86 | 11.95 | 11.71 | 11.84 | 00:00:00 | 2007-09-18 | 191,000 | 11.80 | 11.94 | 11.80 | 11.91 | 00:00:00 | 2007-09-19 | 95,000 | 12.00 | 12.00 | 11.90 | 11.92 | 00:00:00 | 2007-09-20 | 334,200 | 11.93 | 11.95 | 11.89 | 11.90 | 00:00:00 | 2007-09-21 | 614,000 | 11.94 | 11.94 | 11.86 | 11.90 | 00:00:00 | 2007-09-24 | 86,200 | 11.91 | 11.91 | 11.66 | 11.79 | 00:00:00 | 2007-09-25 | 194,200 | 11.67 | 11.75 | 10.98 | 10.98 | 00:00:00 | 2007-09-26 | 535,100 | 11.10 | 11.15 | 10.35 | 10.40 | 00:00:00 | 2007-09-27 | 475,200 | 10.44 | 10.48 | 9.82 | 9.83 | 00:00:00 | 2007-09-28 | 442,700 | 9.84 | 10.46 | 9.83 | 10.44 | 00:00:00 | 2007-10-01 | 185,000 | 10.45 | 10.95 | 10.45 | 10.67 | 00:00:00 | 2007-10-02 | 125,300 | 10.68 | 10.72 | 10.38 | 10.44 | 00:00:00 | 2007-10-03 | 194,500 | 10.42 | 10.80 | 10.35 | 10.72 | 00:00:00 | 2007-10-04 | 371,500 | 10.53 | 10.72 | 10.53 | 10.60 | 00:00:00 | 2007-10-05 | 84,200 | 10.60 | 10.67 | 10.55 | 10.67 | 00:00:00 | 2007-10-08 | 89,400 | 10.70 | 10.71 | 10.51 | 10.64 | 00:00:00 | 2007-10-09 | 117,700 | 10.70 | 10.70 | 10.52 | 10.60 | 00:00:00 | 2007-10-10 | 152,200 | 10.60 | 10.65 | 10.15 | 10.37 | 00:00:00 | 2007-10-11 | 251,600 | 10.35 | 10.59 | 10.35 | 10.45 | 00:00:00 | 2007-10-12 | 495,900 | 10.45 | 10.56 | 10.31 | 10.50 | 00:00:00 | 2007-10-15 | 73,300 | 10.40 | 10.40 | 10.23 | 10.28 | 00:00:00 | 2007-10-16 | 131,100 | 10.28 | 10.28 | 9.92 | 10.23 | 00:00:00 | 2007-10-17 | 200,000 | 10.05 | 10.30 | 10.05 | 10.30 | 00:00:00 | 2007-10-18 | 121,600 | 10.30 | 10.35 | 10.25 | 10.25 | 00:00:00 | 2007-10-19 | 152,200 | 10.24 | 10.36 | 10.23 | 10.33 | 00:00:00 | 2007-10-22 | 133,900 | 10.24 | 10.30 | 10.17 | 10.20 | 00:00:00 | 2007-10-23 | 593,000 | 10.20 | 10.30 | 10.16 | 10.25 | 00:00:00 | 2007-10-24 | 345,200 | 10.22 | 10.28 | 9.91 | 10.00 | 00:00:00 | 2007-10-25 | 846,600 | 10.00 | 10.19 | 10.00 | 10.05 | 00:00:00 | 2007-10-26 | 540,700 | 10.01 | 10.07 | 9.72 | 9.88 | 00:00:00 | 2007-10-29 | 481,600 | 9.90 | 9.99 | 9.82 | 9.83 | 00:00:00 | 2007-10-30 | 1,433,600 | 9.83 | 9.92 | 9.24 | 9.24 | 00:00:00 | 2007-10-31 | 1,252,700 | 9.26 | 9.69 | 9.25 | 9.39 | 00:00:00 | 2007-11-01 | 512,700 | 9.48 | 9.65 | 9.32 | 9.43 | 00:00:00 | 2007-11-02 | 1,695,700 | 9.38 | 9.40 | 9.03 | 9.40 | 00:00:00 | 2007-11-05 | 895,200 | 9.30 | 9.37 | 9.19 | 9.30 | 00:00:00 | 2007-11-06 | 1,927,900 | 9.21 | 9.28 | 9.10 | 9.20 | 00:00:00 | 2007-11-07 | 3,087,800 | 9.17 | 9.35 | 9.06 | 9.35 | 00:00:00 | 2007-11-08 | 2,553,500 | 9.25 | 9.75 | 9.21 | 9.75 | 00:00:00 | 2007-11-09 | 2,709,600 | 9.75 | 10.30 | 9.56 | 9.71 | 00:00:00 | 2007-11-12 | 3,151,500 | 9.60 | 9.64 | 9.15 | 9.33 | 00:00:00 | 2007-11-13 | 699,800 | 9.39 | 9.39 | 9.21 | 9.30 | 00:00:00 | 2007-11-14 | 1,867,400 | 9.30 | 9.39 | 9.15 | 9.18 | 00:00:00 | 2007-11-15 | 3,928,200 | 9.18 | 9.22 | 8.96 | 9.00 | 00:00:00 | 2007-11-16 | 2,172,900 | 9.00 | 9.08 | 8.85 | 8.85 | 00:00:00 | 2007-11-19 | 1,650,400 | 8.80 | 8.98 | 8.60 | 8.64 | 00:00:00 | 2007-11-20 | 1,631,400 | 8.85 | 8.85 | 8.58 | 8.74 | 00:00:00 | 2007-11-21 | 1,840,500 | 8.74 | 9.40 | 8.70 | 9.11 | 00:00:00 | 2007-11-22 | 598,300 | 9.11 | 9.30 | 9.11 | 9.20 | 00:00:00 | 2007-11-23 | 1,734,600 | 9.20 | 9.56 | 9.19 | 9.23 | 00:00:00 | 2007-11-26 | 375,200 | 9.21 | 9.30 | 9.07 | 9.16 | 00:00:00 | 2007-11-27 | 1,449,300 | 9.02 | 9.15 | 8.86 | 9.00 | 00:00:00 | 2007-11-28 | 1,561,400 | 8.85 | 9.25 | 8.85 | 9.25 | 00:00:00 | 2007-11-29 | 282,100 | 9.21 | 9.31 | 9.13 | 9.29 | 00:00:00 | 2007-11-30 | 911,900 | 9.30 | 9.48 | 9.26 | 9.48 | 00:00:00 | 2007-12-03 | 532,700 | 9.47 | 9.47 | 9.06 | 9.29 | 00:00:00 | 2007-12-04 | 481,900 | 9.26 | 9.30 | 9.16 | 9.30 | 00:00:00 | 2007-12-05 | 300,000 | 9.28 | 9.32 | 9.20 | 9.31 | 00:00:00 | 2007-12-06 | 1,104,600 | 9.31 | 9.32 | 9.17 | 9.18 | 00:00:00 | 2007-12-07 | 1,095,400 | 9.17 | 9.30 | 9.17 | 9.22 | 00:00:00 | 2007-12-10 | 790,800 | 9.20 | 9.25 | 9.17 | 9.17 | 00:00:00 | 2007-12-11 | 753,300 | 9.11 | 9.37 | 9.11 | 9.37 | 00:00:00 | 2007-12-12 | 1,319,100 | 9.20 | 9.57 | 9.20 | 9.51 | 00:00:00 | 2007-12-13 | 2,287,300 | 9.54 | 9.73 | 9.48 | 9.52 | 00:00:00 | 2007-12-14 | 954,100 | 9.52 | 9.80 | 9.36 | 9.68 | 00:00:00 | 2007-12-17 | 865,100 | 9.53 | 9.69 | 9.47 | 9.50 | 00:00:00 | 2007-12-18 | 1,016,000 | 9.41 | 9.55 | 9.21 | 9.39 | 00:00:00 | 2007-12-19 | 420,800 | 9.39 | 9.52 | 9.34 | 9.39 | 00:00:00 | 2007-12-20 | 3,244,000 | 9.29 | 9.58 | 9.29 | 9.42 | 00:00:00 | 2007-12-21 | 2,380,700 | 9.50 | 9.58 | 9.37 | 9.38 | 00:00:00 | 2007-12-24 | 95,000 | 9.43 | 9.50 | 9.41 | 9.50 | 00:00:00 | 2007-12-27 | 2,445,800 | 9.42 | 9.45 | 9.24 | 9.40 | 00:00:00 | 2007-12-28 | 1,031,600 | 9.30 | 9.37 | 9.20 | 9.23 | 00:00:00 | 2007-12-31 | 648,800 | 9.33 | 9.55 | 9.25 | 9.55 | 00:00:00 | 2008-01-02 | 375,700 | 9.40 | 9.57 | 9.32 | 9.32 | 00:00:00 | 2008-01-03 | 839,100 | 9.37 | 9.43 | 9.16 | 9.23 | 00:00:00 | 2008-01-04 | 585,100 | 9.37 | 9.37 | 9.10 | 9.25 | 00:00:00 | 2008-01-07 | 927,400 | 9.11 | 9.21 | 8.98 | 9.14 | 00:00:00 | 2008-01-08 | 486,300 | 9.14 | 9.14 | 9.00 | 9.06 | 00:00:00 | 2008-01-09 | 687,700 | 8.96 | 9.05 | 8.95 | 9.05 | 00:00:00 | 2008-01-10 | 821,700 | 8.98 | 9.06 | 8.98 | 9.05 | 00:00:00 | 2008-01-11 | 973,800 | 8.99 | 9.03 | 8.97 | 9.00 | 00:00:00 | 2008-01-14 | 481,000 | 8.89 | 9.10 | 8.89 | 9.02 | 00:00:00 | 2008-01-15 | 439,100 | 8.93 | 9.01 | 8.90 | 8.90 | 00:00:00 | 2008-01-16 | 1,105,900 | 8.84 | 9.03 | 8.56 | 9.00 | 00:00:00 | 2008-01-17 | 1,010,600 | 9.10 | 9.24 | 8.95 | 9.00 | 00:00:00 | 2008-01-18 | 3,427,700 | 8.93 | 9.17 | 8.93 | 9.14 | 00:00:00 | 2008-01-21 | 918,000 | 9.02 | 9.04 | 8.72 | 8.83 | 00:00:00 | 2008-01-22 | 1,293,500 | 8.41 | 9.08 | 8.20 | 8.95 | 00:00:00 | 2008-01-23 | 1,002,100 | 9.05 | 9.05 | 8.70 | 8.70 | 00:00:00 | 2008-01-24 | 1,084,300 | 8.82 | 8.95 | 8.63 | 8.82 | 00:00:00 | 2008-01-25 | 1,361,000 | 8.84 | 8.95 | 8.75 | 8.78 | 00:00:00 | 2008-01-28 | 609,900 | 8.69 | 8.79 | 8.69 | 8.76 | 00:00:00 | 2008-01-29 | 722,200 | 8.89 | 9.02 | 8.78 | 9.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|