|
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 | 2000-06-27 | 27,142 | 26.17 | 26.17 | 25.00 | 25.00 | 00:00:00 | 2000-06-28 | 4,557 | 25.14 | 25.52 | 24.41 | 24.75 | 00:00:00 | 2000-06-29 | 10,578 | 24.74 | 24.76 | 22.86 | 23.10 | 00:00:00 | 2000-06-30 | 7,979 | 24.52 | 25.19 | 23.57 | 24.76 | 00:00:00 | 2000-07-03 | 1,332 | 24.19 | 24.52 | 23.88 | 24.21 | 00:00:00 | 2000-07-04 | 584 | 24.19 | 24.48 | 23.95 | 24.19 | 00:00:00 | 2000-07-05 | 1,094 | 24.26 | 24.46 | 23.30 | 23.34 | 00:00:00 | 2000-07-06 | 2,017 | 23.27 | 23.35 | 22.89 | 23.05 | 00:00:00 | 2000-07-07 | 1,087 | 23.33 | 23.55 | 23.14 | 23.33 | 00:00:00 | 2000-07-10 | 578 | 23.42 | 23.50 | 22.98 | 22.98 | 00:00:00 | 2000-07-11 | 1,437 | 23.09 | 23.10 | 22.14 | 22.43 | 00:00:00 | 2000-07-12 | 2,299 | 22.76 | 23.17 | 22.52 | 22.58 | 00:00:00 | 2000-07-13 | 1,481 | 22.60 | 22.82 | 22.38 | 22.48 | 00:00:00 | 2000-07-14 | 10,564 | 22.48 | 23.87 | 22.44 | 23.80 | 00:00:00 | 2000-07-17 | 8,443 | 24.81 | 25.38 | 24.30 | 24.64 | 00:00:00 | 2000-07-18 | 6,440 | 24.95 | 25.17 | 23.86 | 23.98 | 00:00:00 | 2000-07-19 | 2,030 | 23.86 | 24.21 | 23.52 | 23.55 | 00:00:00 | 2000-07-20 | 2,596 | 23.73 | 24.51 | 23.52 | 24.39 | 00:00:00 | 2000-07-21 | 4,203 | 24.75 | 24.97 | 23.93 | 24.13 | 00:00:00 | 2000-07-24 | 1,306 | 24.12 | 24.43 | 23.95 | 24.05 | 00:00:00 | 2000-07-25 | 5,720 | 24.04 | 24.04 | 23.03 | 23.19 | 00:00:00 | 2000-07-26 | 2,931 | 23.36 | 23.70 | 22.57 | 22.71 | 00:00:00 | 2000-07-27 | 2,802 | 23.02 | 23.26 | 22.58 | 22.70 | 00:00:00 | 2000-07-28 | 4,981 | 22.67 | 22.78 | 21.43 | 21.90 | 00:00:00 | 2000-07-31 | 1,948 | 22.02 | 22.36 | 21.70 | 22.14 | 00:00:00 | 2000-08-01 | 3,280 | 22.29 | 22.71 | 22.02 | 22.21 | 00:00:00 | 2000-08-02 | 3,503 | 22.26 | 22.28 | 21.62 | 21.81 | 00:00:00 | 2000-08-03 | 6,734 | 21.64 | 21.64 | 20.76 | 21.43 | 00:00:00 | 2000-08-04 | 3,151 | 21.57 | 21.71 | 21.34 | 21.38 | 00:00:00 | 2000-08-07 | 1,136 | 21.52 | 21.60 | 21.24 | 21.26 | 00:00:00 | 2000-08-08 | 1,591 | 21.43 | 21.43 | 20.86 | 20.96 | 00:00:00 | 2000-08-09 | 1,797 | 21.16 | 21.51 | 20.98 | 20.98 | 00:00:00 | 2000-08-10 | 3,837 | 21.05 | 21.24 | 20.17 | 20.57 | 00:00:00 | 2000-08-11 | 10,466 | 20.26 | 20.38 | 19.19 | 19.76 | 00:00:00 | 2000-08-14 | 1,170 | 19.96 | 20.24 | 19.86 | 20.00 | 00:00:00 | 2000-08-16 | 1,833 | 20.24 | 20.24 | 19.52 | 19.67 | 00:00:00 | 2000-08-17 | 2,362 | 19.62 | 19.71 | 19.08 | 19.36 | 00:00:00 | 2000-08-18 | 1,172 | 19.52 | 19.52 | 19.21 | 19.29 | 00:00:00 | 2000-08-21 | 1,564 | 19.29 | 19.90 | 19.29 | 19.86 | 00:00:00 | 2000-08-22 | 3,180 | 20.11 | 20.17 | 19.27 | 19.29 | 00:00:00 | 2000-08-23 | 4,044 | 19.29 | 19.38 | 18.86 | 19.21 | 00:00:00 | 2000-08-24 | 2,215 | 19.29 | 19.31 | 18.95 | 18.98 | 00:00:00 | 2000-08-25 | 2,927 | 19.17 | 19.19 | 19.00 | 19.00 | 00:00:00 | 2000-08-28 | 1,815 | 19.17 | 19.67 | 19.12 | 19.67 | 00:00:00 | 2000-08-29 | 3,503 | 19.62 | 19.66 | 19.29 | 19.34 | 00:00:00 | 2000-08-30 | 5,394 | 19.30 | 20.00 | 19.30 | 19.81 | 00:00:00 | 2000-08-31 | 7,669 | 19.97 | 20.45 | 19.77 | 20.43 | 00:00:00 | 2000-09-01 | 17,207 | 21.38 | 22.60 | 20.95 | 22.38 | 00:00:00 | 2000-09-04 | 9,786 | 22.76 | 23.28 | 21.95 | 21.95 | 00:00:00 | 2000-09-05 | 5,622 | 21.43 | 22.24 | 21.43 | 21.62 | 00:00:00 | 2000-09-06 | 3,816 | 21.89 | 22.00 | 21.29 | 21.46 | 00:00:00 | 2000-09-07 | 2,816 | 21.24 | 21.43 | 20.77 | 21.43 | 00:00:00 | 2000-09-08 | 2,978 | 21.42 | 21.43 | 21.19 | 21.22 | 00:00:00 | 2000-09-11 | 3,870 | 20.95 | 21.07 | 20.77 | 20.82 | 00:00:00 | 2000-09-12 | 3,302 | 20.71 | 20.90 | 20.30 | 20.48 | 00:00:00 | 2000-09-13 | 11,014 | 20.48 | 20.66 | 20.01 | 20.05 | 00:00:00 | 2000-09-14 | 5,013 | 20.48 | 21.14 | 20.33 | 20.95 | 00:00:00 | 2000-09-15 | 4,010 | 21.00 | 21.13 | 20.55 | 20.55 | 00:00:00 | 2000-09-18 | 4,462 | 20.00 | 20.40 | 19.94 | 20.00 | 00:00:00 | 2000-09-19 | 3,790 | 20.00 | 20.10 | 19.62 | 20.02 | 00:00:00 | 2000-09-20 | 1,828 | 20.10 | 20.14 | 19.83 | 19.83 | 00:00:00 | 2000-09-21 | 3,007 | 20.07 | 20.10 | 19.34 | 19.52 | 00:00:00 | 2000-09-22 | 5,758 | 19.05 | 19.88 | 18.98 | 19.86 | 00:00:00 | 2000-09-25 | 3,350 | 20.38 | 20.70 | 20.17 | 20.19 | 00:00:00 | 2000-09-26 | 2,872 | 19.95 | 20.05 | 19.58 | 19.60 | 00:00:00 | 2000-09-28 | 3,238 | 19.48 | 19.65 | 19.30 | 19.44 | 00:00:00 | 2000-09-29 | 3,307 | 19.67 | 19.81 | 19.48 | 19.76 | 00:00:00 | 2000-10-02 | 1,436 | 19.76 | 19.90 | 19.58 | 19.67 | 00:00:00 | 2000-10-03 | 3,049 | 19.67 | 19.69 | 19.33 | 19.46 | 00:00:00 | 2000-10-04 | 2,407 | 19.36 | 19.38 | 19.10 | 19.14 | 00:00:00 | 2000-10-06 | 6,289 | 19.05 | 19.14 | 18.53 | 18.74 | 00:00:00 | 2000-10-09 | 2,309 | 18.36 | 18.58 | 18.16 | 18.16 | 00:00:00 | 2000-10-10 | 2,163 | 18.52 | 18.81 | 18.35 | 18.57 | 00:00:00 | 2000-10-11 | 4,373 | 18.34 | 18.38 | 17.71 | 17.77 | 00:00:00 | 2000-10-12 | 5,517 | 17.93 | 18.17 | 16.93 | 17.15 | 00:00:00 | 2000-10-13 | 9,649 | 16.67 | 17.14 | 16.22 | 17.05 | 00:00:00 | 2000-10-16 | 6,152 | 17.62 | 17.71 | 17.25 | 17.38 | 00:00:00 | 2000-10-17 | 5,344 | 17.38 | 17.45 | 16.48 | 16.48 | 00:00:00 | 2000-10-18 | 10,609 | 16.36 | 16.40 | 15.11 | 16.07 | 00:00:00 | 2000-10-19 | 7,100 | 16.45 | 17.24 | 16.44 | 16.98 | 00:00:00 | 2000-10-20 | 9,838 | 17.50 | 17.50 | 16.43 | 16.67 | 00:00:00 | 2000-10-23 | 5,472 | 16.67 | 16.67 | 15.83 | 15.86 | 00:00:00 | 2000-10-24 | 8,515 | 16.17 | 16.36 | 15.84 | 16.19 | 00:00:00 | 2000-10-25 | 5,141 | 15.90 | 16.08 | 15.63 | 15.76 | 00:00:00 | 2000-10-26 | 4,972 | 15.80 | 16.03 | 15.20 | 15.26 | 00:00:00 | 2000-10-27 | 5,279 | 15.64 | 15.90 | 15.30 | 15.48 | 00:00:00 | 2000-10-30 | 3,132 | 15.48 | 15.74 | 15.33 | 15.40 | 00:00:00 | 2000-10-31 | 7,052 | 15.77 | 16.12 | 15.72 | 15.90 | 00:00:00 | 2000-11-02 | 5,392 | 15.90 | 16.09 | 15.90 | 15.95 | 00:00:00 | 2000-11-03 | 5,703 | 16.12 | 16.14 | 15.72 | 15.86 | 00:00:00 | 2000-11-06 | 2,405 | 15.96 | 16.07 | 15.79 | 15.86 | 00:00:00 | 2000-11-07 | 9,647 | 15.86 | 16.52 | 15.76 | 16.23 | 00:00:00 | 2000-11-08 | 15,310 | 16.29 | 16.39 | 15.34 | 15.40 | 00:00:00 | 2000-11-09 | 7,544 | 15.36 | 15.57 | 15.04 | 15.24 | 00:00:00 | 2000-11-10 | 6,446 | 15.25 | 15.48 | 14.64 | 14.76 | 00:00:00 | 2000-11-13 | 8,303 | 14.74 | 14.74 | 13.48 | 14.00 | 00:00:00 | 2000-11-14 | 4,118 | 14.45 | 14.72 | 14.38 | 14.70 | 00:00:00 | 2000-11-15 | 3,922 | 14.57 | 14.95 | 14.12 | 14.57 | 00:00:00 | 2000-11-16 | 4,794 | 14.37 | 14.52 | 13.88 | 14.05 | 00:00:00 | 2000-11-17 | 4,841 | 13.87 | 14.10 | 13.81 | 13.84 | 00:00:00 | 2000-11-20 | 5,460 | 14.04 | 14.04 | 13.24 | 13.45 | 00:00:00 | 2000-11-21 | 3,879 | 13.76 | 13.88 | 13.06 | 13.33 | 00:00:00 | 2000-11-22 | 5,564 | 12.93 | 13.30 | 12.81 | 12.99 | 00:00:00 | 2000-11-23 | 3,915 | 13.00 | 13.20 | 12.83 | 12.95 | 00:00:00 | 2000-11-24 | 5,452 | 13.17 | 13.51 | 13.07 | 13.13 | 00:00:00 | 2000-11-27 | 6,112 | 13.52 | 13.57 | 13.26 | 13.33 | 00:00:00 | 2000-11-28 | 5,619 | 13.29 | 13.29 | 12.80 | 12.95 | 00:00:00 | 2000-11-29 | 5,116 | 12.76 | 13.18 | 12.76 | 12.88 | 00:00:00 | 2000-11-30 | 6,399 | 12.76 | 12.81 | 12.40 | 12.65 | 00:00:00 | 2000-12-04 | 4,685 | 12.81 | 12.81 | 11.93 | 12.06 | 00:00:00 | 2000-12-05 | 4,740 | 12.38 | 12.49 | 12.17 | 12.31 | 00:00:00 | 2000-12-06 | 7,941 | 12.59 | 13.04 | 12.48 | 13.00 | 00:00:00 | 2000-12-07 | 5,655 | 13.09 | 13.24 | 12.81 | 13.21 | 00:00:00 | 2000-12-11 | 9,093 | 13.57 | 14.10 | 13.52 | 14.00 | 00:00:00 | 2000-12-12 | 10,497 | 14.17 | 14.19 | 13.86 | 14.10 | 00:00:00 | 2000-12-13 | 11,849 | 14.19 | 14.83 | 14.12 | 14.55 | 00:00:00 | 2000-12-14 | 9,344 | 14.33 | 14.33 | 13.81 | 14.12 | 00:00:00 | 2000-12-15 | 8,950 | 13.68 | 14.48 | 13.68 | 14.29 | 00:00:00 | 2000-12-18 | 10,300 | 14.76 | 15.00 | 14.43 | 14.73 | 00:00:00 | 2000-12-19 | 11,136 | 14.71 | 14.95 | 14.49 | 14.52 | 00:00:00 | 2000-12-20 | 9,020 | 14.24 | 14.29 | 13.33 | 13.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|