|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-06 | 445,200 | 3.85 | 3.95 | 3.82 | 3.92 | 00:00:00 | 2009-01-07 | 473,100 | 3.96 | 4.06 | 3.87 | 4.02 | 00:00:00 | 2009-01-08 | 379,100 | 3.97 | 4.00 | 3.92 | 3.98 | 00:00:00 | 2009-01-09 | 381,600 | 3.99 | 4.10 | 3.96 | 4.00 | 00:00:00 | 2009-01-12 | 221,000 | 4.00 | 4.08 | 3.97 | 4.05 | 00:00:00 | 2009-01-13 | 192,800 | 4.07 | 4.07 | 4.00 | 4.05 | 00:00:00 | 2009-01-14 | 448,200 | 4.07 | 4.07 | 3.97 | 4.00 | 00:00:00 | 2009-01-15 | 423,500 | 3.90 | 4.02 | 3.87 | 4.00 | 00:00:00 | 2009-01-16 | 226,500 | 4.04 | 4.04 | 3.96 | 4.00 | 00:00:00 | 2009-01-19 | 258,100 | 4.00 | 4.03 | 3.96 | 4.02 | 00:00:00 | 2009-01-20 | 304,600 | 4.02 | 4.05 | 3.95 | 3.96 | 00:00:00 | 2009-01-21 | 449,200 | 3.96 | 4.05 | 3.83 | 3.99 | 00:00:00 | 2009-01-22 | 489,400 | 4.05 | 4.10 | 3.99 | 4.08 | 00:00:00 | 2009-01-23 | 416,100 | 4.10 | 4.12 | 3.96 | 4.03 | 00:00:00 | 2009-01-26 | 384,600 | 4.03 | 4.10 | 4.03 | 4.10 | 00:00:00 | 2009-01-27 | 457,000 | 4.10 | 4.13 | 4.02 | 4.09 | 00:00:00 | 2009-01-28 | 327,600 | 4.12 | 4.16 | 4.05 | 4.09 | 00:00:00 | 2009-01-29 | 267,100 | 4.11 | 4.13 | 4.07 | 4.10 | 00:00:00 | 2009-01-30 | 682,800 | 4.14 | 4.22 | 4.10 | 4.22 | 00:00:00 | 2009-02-02 | 626,200 | 4.22 | 4.25 | 4.04 | 4.05 | 00:00:00 | 2009-02-03 | 287,700 | 4.09 | 4.13 | 4.05 | 4.13 | 00:00:00 | 2009-02-04 | 213,300 | 4.13 | 4.13 | 4.08 | 4.11 | 00:00:00 | 2009-02-05 | 298,800 | 4.12 | 4.20 | 4.07 | 4.11 | 00:00:00 | 2009-02-06 | 350,800 | 4.08 | 4.15 | 4.07 | 4.15 | 00:00:00 | 2009-02-09 | 265,600 | 4.14 | 4.14 | 4.08 | 4.12 | 00:00:00 | 2009-02-10 | 177,900 | 4.11 | 4.13 | 4.09 | 4.09 | 00:00:00 | 2009-02-11 | 264,200 | 4.09 | 4.13 | 4.08 | 4.13 | 00:00:00 | 2009-02-12 | 246,300 | 4.08 | 4.13 | 4.07 | 4.13 | 00:00:00 | 2009-02-13 | 241,800 | 4.13 | 4.14 | 4.09 | 4.09 | 00:00:00 | 2009-02-16 | 144,300 | 4.11 | 4.13 | 4.09 | 4.10 | 00:00:00 | 2009-02-17 | 181,000 | 4.10 | 4.12 | 4.07 | 4.08 | 00:00:00 | 2009-02-18 | 194,600 | 4.05 | 4.13 | 4.05 | 4.13 | 00:00:00 | 2009-02-19 | 439,900 | 4.08 | 4.14 | 4.07 | 4.08 | 00:00:00 | 2009-02-20 | 385,400 | 4.08 | 4.09 | 3.90 | 3.95 | 00:00:00 | 2009-02-23 | 129,800 | 4.00 | 4.08 | 4.00 | 4.07 | 00:00:00 | 2009-02-24 | 186,900 | 4.08 | 4.08 | 3.99 | 4.07 | 00:00:00 | 2009-02-25 | 541,500 | 4.01 | 4.11 | 3.85 | 3.91 | 00:00:00 | 2009-02-26 | 371,100 | 3.92 | 3.94 | 3.85 | 3.87 | 00:00:00 | 2009-02-27 | 2,247,800 | 3.80 | 3.87 | 3.68 | 3.78 | 00:00:00 | 2009-03-02 | 1,943,300 | 3.76 | 3.76 | 3.62 | 3.66 | 00:00:00 | 2009-03-03 | 870,000 | 3.66 | 3.69 | 3.58 | 3.62 | 00:00:00 | 2009-03-04 | 491,900 | 3.67 | 3.79 | 3.61 | 3.78 | 00:00:00 | 2009-03-05 | 429,800 | 3.78 | 3.78 | 3.72 | 3.75 | 00:00:00 | 2009-03-06 | 453,400 | 3.78 | 3.78 | 3.68 | 3.70 | 00:00:00 | 2009-03-09 | 384,400 | 3.70 | 3.75 | 3.61 | 3.65 | 00:00:00 | 2009-03-10 | 351,700 | 3.68 | 3.77 | 3.62 | 3.77 | 00:00:00 | 2009-03-11 | 202,200 | 3.78 | 3.78 | 3.70 | 3.74 | 00:00:00 | 2009-03-12 | 269,000 | 3.77 | 3.77 | 3.69 | 3.72 | 00:00:00 | 2009-03-13 | 285,400 | 3.72 | 3.77 | 3.71 | 3.73 | 00:00:00 | 2009-03-16 | 159,200 | 3.76 | 3.78 | 3.74 | 3.76 | 00:00:00 | 2009-03-17 | 379,200 | 3.74 | 3.78 | 3.71 | 3.71 | 00:00:00 | 2009-03-18 | 525,700 | 3.75 | 3.81 | 3.73 | 3.80 | 00:00:00 | 2009-03-19 | 472,800 | 3.84 | 3.99 | 3.82 | 3.91 | 00:00:00 | 2009-03-20 | 583,000 | 3.92 | 3.98 | 3.88 | 3.97 | 00:00:00 | 2009-03-23 | 295,400 | 3.99 | 4.05 | 3.98 | 4.05 | 00:00:00 | 2009-03-24 | 473,800 | 4.05 | 4.08 | 3.85 | 3.89 | 00:00:00 | 2009-03-25 | 556,400 | 3.90 | 3.98 | 3.90 | 3.97 | 00:00:00 | 2009-03-26 | 204,900 | 4.01 | 4.01 | 3.90 | 3.94 | 00:00:00 | 2009-03-27 | 255,700 | 3.90 | 3.98 | 3.82 | 3.88 | 00:00:00 | 2009-03-30 | 1,200,800 | 3.85 | 3.97 | 3.77 | 3.97 | 00:00:00 | 2009-03-31 | 911,300 | 3.93 | 4.01 | 3.92 | 4.01 | 00:00:00 | 2009-04-01 | 411,900 | 3.98 | 4.01 | 3.86 | 3.95 | 00:00:00 | 2009-04-02 | 476,300 | 3.96 | 4.15 | 3.96 | 4.15 | 00:00:00 | 2009-04-03 | 311,400 | 4.14 | 4.19 | 4.07 | 4.07 | 00:00:00 | 2009-04-06 | 301,800 | 4.15 | 4.19 | 4.07 | 4.14 | 00:00:00 | 2009-04-07 | 252,800 | 4.11 | 4.15 | 4.08 | 4.12 | 00:00:00 | 2009-04-08 | 437,800 | 4.07 | 4.12 | 4.03 | 4.08 | 00:00:00 | 2009-04-09 | 290,400 | 4.09 | 4.15 | 4.08 | 4.15 | 00:00:00 | 2009-04-14 | 392,900 | 4.17 | 4.20 | 4.09 | 4.11 | 00:00:00 | 2009-04-15 | 480,400 | 4.11 | 4.15 | 4.10 | 4.14 | 00:00:00 | 2009-04-16 | 419,400 | 4.16 | 4.19 | 4.12 | 4.17 | 00:00:00 | 2009-04-17 | 593,700 | 4.17 | 4.25 | 4.13 | 4.25 | 00:00:00 | 2009-04-20 | 488,300 | 4.28 | 4.30 | 4.15 | 4.18 | 00:00:00 | 2009-04-21 | 723,600 | 4.12 | 4.20 | 3.96 | 4.03 | 00:00:00 | 2009-04-22 | 373,000 | 4.08 | 4.13 | 4.01 | 4.11 | 00:00:00 | 2009-04-23 | 572,700 | 4.12 | 4.15 | 4.04 | 4.10 | 00:00:00 | 2009-04-24 | 278,200 | 4.09 | 4.14 | 4.09 | 4.12 | 00:00:00 | 2009-04-27 | 242,400 | 4.10 | 4.15 | 4.08 | 4.09 | 00:00:00 | 2009-04-28 | 416,200 | 4.09 | 4.12 | 4.04 | 4.05 | 00:00:00 | 2009-04-29 | 620,100 | 4.06 | 4.13 | 4.06 | 4.09 | 00:00:00 | 2009-04-30 | 1,109,000 | 4.10 | 4.18 | 4.09 | 4.15 | 00:00:00 | 2009-05-04 | 623,500 | 4.18 | 4.28 | 4.17 | 4.27 | 00:00:00 | 2009-05-05 | 606,100 | 4.29 | 4.34 | 4.28 | 4.28 | 00:00:00 | 2009-05-06 | 748,600 | 4.25 | 4.41 | 4.23 | 4.38 | 00:00:00 | 2009-05-07 | 1,258,200 | 4.43 | 4.57 | 4.26 | 4.27 | 00:00:00 | 2009-05-08 | 628,900 | 4.28 | 4.37 | 4.28 | 4.28 | 00:00:00 | 2009-05-11 | 444,200 | 4.34 | 4.34 | 4.25 | 4.30 | 00:00:00 | 2009-05-12 | 681,500 | 4.30 | 4.32 | 4.16 | 4.18 | 00:00:00 | 2009-05-13 | 773,900 | 4.22 | 4.24 | 4.10 | 4.16 | 00:00:00 | 2009-05-14 | 2,915,500 | 4.10 | 4.10 | 3.80 | 3.94 | 00:00:00 | 2009-05-15 | 1,687,400 | 3.99 | 4.01 | 3.90 | 3.91 | 00:00:00 | 2009-05-18 | 1,246,800 | 3.94 | 4.01 | 3.90 | 4.00 | 00:00:00 | 2009-05-19 | 1,990,700 | 4.07 | 4.10 | 4.02 | 4.08 | 00:00:00 | 2009-05-20 | 1,864,400 | 4.08 | 4.11 | 4.04 | 4.09 | 00:00:00 | 2009-05-21 | 1,820,200 | 4.10 | 4.15 | 4.04 | 4.13 | 00:00:00 | 2009-05-22 | 3,800,000 | 4.07 | 4.26 | 4.00 | 4.19 | 00:00:00 | 2009-05-25 | 1,518,300 | 4.25 | 4.34 | 4.20 | 4.23 | 00:00:00 | 2009-05-26 | 2,622,800 | 4.13 | 4.13 | 3.97 | 4.04 | 00:00:00 | 2009-05-27 | 2,158,500 | 4.08 | 4.10 | 4.03 | 4.03 | 00:00:00 | 2009-05-28 | 3,024,200 | 4.01 | 4.03 | 3.98 | 3.99 | 00:00:00 | 2009-05-29 | 11,085,500 | 4.00 | 4.04 | 3.93 | 4.02 | 00:00:00 | 2009-06-01 | 1,027,400 | 4.05 | 4.08 | 4.03 | 4.03 | 00:00:00 | 2009-06-02 | 1,392,200 | 4.06 | 4.06 | 3.99 | 3.99 | 00:00:00 | 2009-06-03 | 464,500 | 3.99 | 4.02 | 3.96 | 3.96 | 00:00:00 | 2009-06-04 | 1,504,400 | 3.90 | 4.00 | 3.87 | 3.87 | 00:00:00 | 2009-06-05 | 629,800 | 3.92 | 3.93 | 3.89 | 3.90 | 00:00:00 | 2009-06-08 | 789,800 | 3.91 | 3.91 | 3.80 | 3.80 | 00:00:00 | 2009-06-09 | 561,100 | 3.83 | 3.90 | 3.82 | 3.82 | 00:00:00 | 2009-06-10 | 363,900 | 3.87 | 3.87 | 3.80 | 3.82 | 00:00:00 | 2009-06-11 | 287,300 | 3.81 | 3.85 | 3.81 | 3.83 | 00:00:00 | 2009-06-12 | 421,600 | 3.84 | 3.86 | 3.80 | 3.81 | 00:00:00 | 2009-06-15 | 504,200 | 3.83 | 3.83 | 3.78 | 3.79 | 00:00:00 | 2009-06-16 | 458,700 | 3.81 | 3.82 | 3.78 | 3.78 | 00:00:00 | 2009-06-17 | 560,800 | 3.78 | 3.79 | 3.72 | 3.73 | 00:00:00 | 2009-06-18 | 434,800 | 3.75 | 3.79 | 3.70 | 3.76 | 00:00:00 | 2009-06-19 | 746,700 | 3.82 | 3.83 | 3.78 | 3.79 | 00:00:00 | 2009-06-22 | 213,500 | 3.80 | 3.81 | 3.73 | 3.75 | 00:00:00 | 2009-06-23 | 466,700 | 3.74 | 3.77 | 3.61 | 3.65 | 00:00:00 | 2009-06-24 | 411,300 | 3.67 | 3.80 | 3.66 | 3.76 | 00:00:00 | 2009-06-25 | 201,400 | 3.80 | 3.80 | 3.71 | 3.74 | 00:00:00 | 2009-06-26 | 274,100 | 3.74 | 3.77 | 3.70 | 3.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|