|
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 2024-04-20 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-29 | 722,200 | 8.89 | 9.02 | 8.78 | 9.00 | 00:00:00 | 2008-01-30 | 812,300 | 8.90 | 9.05 | 8.89 | 9.00 | 00:00:00 | 2008-01-31 | 813,300 | 8.96 | 9.06 | 8.95 | 8.95 | 00:00:00 | 2008-02-01 | 641,000 | 9.04 | 9.07 | 8.97 | 9.00 | 00:00:00 | 2008-02-04 | 249,600 | 8.95 | 9.10 | 8.95 | 9.10 | 00:00:00 | 2008-02-05 | 392,800 | 9.02 | 9.10 | 8.96 | 9.06 | 00:00:00 | 2008-02-06 | 402,600 | 8.77 | 9.05 | 8.77 | 9.00 | 00:00:00 | 2008-02-07 | 429,900 | 8.93 | 8.98 | 8.79 | 8.83 | 00:00:00 | 2008-02-08 | 383,600 | 8.84 | 8.99 | 8.84 | 8.85 | 00:00:00 | 2008-02-11 | 563,000 | 8.78 | 8.96 | 8.78 | 8.91 | 00:00:00 | 2008-02-12 | 530,800 | 8.94 | 9.15 | 8.92 | 9.09 | 00:00:00 | 2008-02-13 | 297,600 | 8.96 | 9.16 | 8.96 | 9.05 | 00:00:00 | 2008-02-14 | 594,400 | 9.01 | 9.13 | 8.77 | 8.88 | 00:00:00 | 2008-02-15 | 175,900 | 8.80 | 8.94 | 8.80 | 8.81 | 00:00:00 | 2008-02-18 | 159,700 | 8.80 | 8.88 | 8.80 | 8.88 | 00:00:00 | 2008-02-19 | 1,076,300 | 8.82 | 8.93 | 8.80 | 8.80 | 00:00:00 | 2008-02-20 | 168,300 | 8.50 | 8.95 | 8.50 | 8.95 | 00:00:00 | 2008-02-21 | 755,400 | 8.97 | 8.97 | 8.75 | 8.76 | 00:00:00 | 2008-02-22 | 592,300 | 8.70 | 8.86 | 8.60 | 8.86 | 00:00:00 | 2008-02-25 | 365,600 | 8.63 | 8.77 | 8.63 | 8.72 | 00:00:00 | 2008-02-26 | 514,300 | 8.70 | 8.73 | 8.63 | 8.65 | 00:00:00 | 2008-02-27 | 925,800 | 8.61 | 8.62 | 8.39 | 8.45 | 00:00:00 | 2008-02-28 | 701,100 | 8.45 | 8.53 | 8.30 | 8.30 | 00:00:00 | 2008-02-29 | 646,900 | 8.21 | 8.31 | 8.11 | 8.20 | 00:00:00 | 2008-03-03 | 1,334,900 | 8.13 | 8.19 | 7.53 | 7.85 | 00:00:00 | 2008-03-04 | 928,200 | 7.86 | 7.86 | 7.58 | 7.66 | 00:00:00 | 2008-03-05 | 955,400 | 7.75 | 8.10 | 7.71 | 8.10 | 00:00:00 | 2008-03-06 | 702,200 | 8.17 | 8.24 | 7.77 | 7.87 | 00:00:00 | 2008-03-07 | 948,700 | 7.82 | 7.82 | 7.66 | 7.72 | 00:00:00 | 2008-03-10 | 420,300 | 7.71 | 7.71 | 7.53 | 7.57 | 00:00:00 | 2008-03-11 | 477,000 | 7.51 | 7.60 | 7.40 | 7.54 | 00:00:00 | 2008-03-12 | 547,800 | 7.63 | 7.72 | 7.49 | 7.49 | 00:00:00 | 2008-03-13 | 702,700 | 7.41 | 7.57 | 7.16 | 7.22 | 00:00:00 | 2008-03-14 | 728,100 | 7.17 | 7.32 | 7.03 | 7.09 | 00:00:00 | 2008-03-17 | 535,800 | 6.82 | 7.06 | 6.76 | 7.00 | 00:00:00 | 2008-03-18 | 762,400 | 7.06 | 7.38 | 6.95 | 7.32 | 00:00:00 | 2008-03-19 | 939,000 | 7.32 | 7.43 | 7.24 | 7.27 | 00:00:00 | 2008-03-20 | 801,400 | 7.20 | 7.50 | 7.08 | 7.08 | 00:00:00 | 2008-03-21 | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 00:00:00 | 2008-03-24 | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 00:00:00 | 2008-03-25 | 416,200 | 7.20 | 7.33 | 7.10 | 7.30 | 00:00:00 | 2008-03-26 | 337,500 | 7.11 | 7.35 | 7.11 | 7.29 | 00:00:00 | 2008-03-27 | 1,005,800 | 7.19 | 7.64 | 7.19 | 7.31 | 00:00:00 | 2008-03-28 | 474,000 | 7.30 | 7.43 | 7.28 | 7.39 | 00:00:00 | 2008-03-31 | 616,400 | 7.31 | 7.51 | 7.30 | 7.51 | 00:00:00 | 2008-04-01 | 1,084,300 | 7.20 | 7.89 | 7.11 | 7.22 | 00:00:00 | 2008-04-02 | 964,700 | 7.56 | 7.91 | 7.54 | 7.62 | 00:00:00 | 2008-04-03 | 594,400 | 7.69 | 7.75 | 7.62 | 7.72 | 00:00:00 | 2008-04-04 | 642,600 | 7.74 | 7.74 | 7.36 | 7.40 | 00:00:00 | 2008-04-07 | 282,500 | 7.48 | 7.54 | 7.41 | 7.50 | 00:00:00 | 2008-04-08 | 583,200 | 7.44 | 7.78 | 7.44 | 7.75 | 00:00:00 | 2008-04-09 | 480,500 | 7.70 | 7.84 | 7.68 | 7.78 | 00:00:00 | 2008-04-10 | 382,000 | 7.72 | 7.78 | 7.66 | 7.77 | 00:00:00 | 2008-04-11 | 292,200 | 7.75 | 7.78 | 7.63 | 7.74 | 00:00:00 | 2008-04-14 | 176,600 | 7.65 | 7.79 | 7.65 | 7.76 | 00:00:00 | 2008-04-15 | 205,000 | 7.72 | 7.77 | 7.64 | 7.70 | 00:00:00 | 2008-04-16 | 274,700 | 7.67 | 7.82 | 7.66 | 7.77 | 00:00:00 | 2008-04-17 | 375,800 | 7.75 | 7.91 | 7.75 | 7.82 | 00:00:00 | 2008-04-18 | 336,800 | 7.80 | 8.08 | 7.80 | 8.05 | 00:00:00 | 2008-04-21 | 355,900 | 7.99 | 8.18 | 7.99 | 8.18 | 00:00:00 | 2008-04-22 | 695,300 | 8.21 | 8.46 | 8.17 | 8.38 | 00:00:00 | 2008-04-23 | 494,500 | 8.38 | 8.44 | 8.22 | 8.44 | 00:00:00 | 2008-04-24 | 1,487,100 | 8.43 | 8.65 | 8.30 | 8.63 | 00:00:00 | 2008-04-25 | 980,300 | 8.70 | 8.76 | 8.55 | 8.70 | 00:00:00 | 2008-04-28 | 296,200 | 8.76 | 8.76 | 8.66 | 8.67 | 00:00:00 | 2008-04-29 | 613,800 | 8.65 | 8.65 | 8.51 | 8.57 | 00:00:00 | 2008-04-30 | 477,100 | 8.51 | 8.70 | 8.51 | 8.58 | 00:00:00 | 2008-05-02 | 557,400 | 8.70 | 8.80 | 8.60 | 8.79 | 00:00:00 | 2008-05-05 | 645,600 | 8.75 | 8.82 | 8.75 | 8.82 | 00:00:00 | 2008-05-06 | 965,000 | 8.84 | 8.94 | 8.79 | 8.94 | 00:00:00 | 2008-05-07 | 834,000 | 8.88 | 8.95 | 8.86 | 8.95 | 00:00:00 | 2008-05-08 | 473,100 | 8.91 | 8.99 | 8.87 | 8.96 | 00:00:00 | 2008-05-09 | 521,500 | 8.99 | 8.99 | 8.93 | 8.93 | 00:00:00 | 2008-05-12 | 419,100 | 8.95 | 8.99 | 8.87 | 8.93 | 00:00:00 | 2008-05-13 | 734,100 | 8.95 | 8.98 | 8.78 | 8.78 | 00:00:00 | 2008-05-14 | 849,100 | 8.83 | 8.84 | 8.72 | 8.72 | 00:00:00 | 2008-05-15 | 1,453,300 | 8.04 | 8.20 | 7.77 | 7.80 | 00:00:00 | 2008-05-16 | 2,166,200 | 7.81 | 7.98 | 7.79 | 7.83 | 00:00:00 | 2008-05-19 | 943,800 | 7.81 | 7.85 | 7.71 | 7.77 | 00:00:00 | 2008-05-20 | 1,160,200 | 7.75 | 7.75 | 7.42 | 7.44 | 00:00:00 | 2008-05-21 | 936,400 | 7.44 | 7.61 | 7.30 | 7.37 | 00:00:00 | 2008-05-22 | 659,200 | 7.35 | 7.35 | 7.13 | 7.22 | 00:00:00 | 2008-05-23 | 1,240,400 | 7.21 | 7.22 | 7.08 | 7.12 | 00:00:00 | 2008-05-26 | 296,600 | 7.07 | 7.20 | 7.07 | 7.11 | 00:00:00 | 2008-05-27 | 815,300 | 7.11 | 7.19 | 7.06 | 7.07 | 00:00:00 | 2008-05-28 | 1,077,600 | 7.10 | 7.18 | 7.07 | 7.07 | 00:00:00 | 2008-05-29 | 650,500 | 7.08 | 7.10 | 7.03 | 7.05 | 00:00:00 | 2008-05-30 | 3,150,500 | 7.05 | 7.15 | 6.99 | 6.99 | 00:00:00 | 2008-06-02 | 962,100 | 7.00 | 7.03 | 6.78 | 6.79 | 00:00:00 | 2008-06-03 | 831,000 | 6.65 | 6.82 | 6.65 | 6.75 | 00:00:00 | 2008-06-04 | 667,100 | 6.75 | 6.76 | 6.62 | 6.67 | 00:00:00 | 2008-06-05 | 825,800 | 6.64 | 6.79 | 6.64 | 6.72 | 00:00:00 | 2008-06-06 | 2,482,400 | 6.75 | 6.92 | 6.66 | 6.78 | 00:00:00 | 2008-06-10 | 828,100 | 6.65 | 6.65 | 6.43 | 6.43 | 00:00:00 | 2008-06-11 | 967,100 | 6.44 | 6.48 | 6.17 | 6.24 | 00:00:00 | 2008-06-12 | 666,100 | 6.20 | 6.45 | 6.14 | 6.41 | 00:00:00 | 2008-06-13 | 541,900 | 6.35 | 6.66 | 6.35 | 6.61 | 00:00:00 | 2008-06-16 | 387,800 | 6.60 | 6.66 | 6.46 | 6.55 | 00:00:00 | 2008-06-17 | 539,000 | 6.58 | 6.81 | 6.58 | 6.81 | 00:00:00 | 2008-06-18 | 607,300 | 6.75 | 6.79 | 6.73 | 6.79 | 00:00:00 | 2008-06-19 | 738,600 | 6.70 | 6.74 | 6.51 | 6.55 | 00:00:00 | 2008-06-20 | 2,154,200 | 6.55 | 6.65 | 6.21 | 6.30 | 00:00:00 | 2008-06-23 | 406,500 | 6.23 | 6.40 | 6.23 | 6.28 | 00:00:00 | 2008-06-24 | 956,100 | 6.26 | 6.33 | 5.95 | 6.17 | 00:00:00 | 2008-06-25 | 898,900 | 6.14 | 6.27 | 6.09 | 6.18 | 00:00:00 | 2008-06-26 | 1,434,400 | 6.16 | 6.18 | 5.87 | 5.93 | 00:00:00 | 2008-06-27 | 1,194,600 | 5.89 | 5.89 | 5.45 | 5.45 | 00:00:00 | 2008-06-30 | 2,174,600 | 5.53 | 5.56 | 5.12 | 5.28 | 00:00:00 | 2008-07-01 | 1,948,600 | 5.24 | 5.25 | 4.75 | 4.77 | 00:00:00 | 2008-07-02 | 2,024,000 | 4.64 | 5.10 | 4.59 | 4.79 | 00:00:00 | 2008-07-03 | 1,117,600 | 4.58 | 4.84 | 4.53 | 4.69 | 00:00:00 | 2008-07-04 | 960,700 | 4.69 | 4.82 | 4.66 | 4.69 | 00:00:00 | 2008-07-07 | 303,900 | 4.71 | 4.76 | 4.68 | 4.75 | 00:00:00 | 2008-07-08 | 1,209,100 | 4.68 | 5.12 | 4.58 | 5.07 | 00:00:00 | 2008-07-09 | 1,664,200 | 5.22 | 5.85 | 5.22 | 5.72 | 00:00:00 | 2008-07-10 | 3,061,700 | 5.59 | 5.61 | 5.37 | 5.49 | 00:00:00 | 2008-07-11 | 812,700 | 5.50 | 5.72 | 5.20 | 5.20 | 00:00:00 | 2008-07-14 | 2,551,300 | 5.37 | 5.48 | 5.14 | 5.20 | 00:00:00 | 2008-07-15 | 1,026,800 | 5.15 | 5.29 | 4.96 | 5.21 | 00:00:00 | 2008-07-16 | 1,527,500 | 5.25 | 5.45 | 5.17 | 5.44 | 00:00:00 | 2008-07-17 | 2,300,800 | 5.60 | 6.09 | 5.54 | 5.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|