|
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 2024-04-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-06-26 | 274,100 | 3.74 | 3.77 | 3.70 | 3.71 | 00:00:00 | 2009-06-29 | 204,100 | 3.74 | 3.76 | 3.71 | 3.73 | 00:00:00 | 2009-06-30 | 547,300 | 3.76 | 3.83 | 3.76 | 3.79 | 00:00:00 | 2009-07-01 | 424,700 | 3.82 | 3.87 | 3.81 | 3.85 | 00:00:00 | 2009-07-02 | 377,600 | 3.87 | 3.87 | 3.80 | 3.82 | 00:00:00 | 2009-07-03 | 134,900 | 3.79 | 3.83 | 3.78 | 3.83 | 00:00:00 | 2009-07-06 | 173,600 | 3.80 | 3.80 | 3.75 | 3.77 | 00:00:00 | 2009-07-07 | 176,200 | 3.79 | 3.80 | 3.75 | 3.76 | 00:00:00 | 2009-07-08 | 398,000 | 3.76 | 3.76 | 3.69 | 3.70 | 00:00:00 | 2009-07-09 | 341,700 | 3.71 | 3.81 | 3.71 | 3.78 | 00:00:00 | 2009-07-10 | 397,000 | 3.75 | 3.76 | 3.69 | 3.70 | 00:00:00 | 2009-07-13 | 286,700 | 3.72 | 3.80 | 3.70 | 3.79 | 00:00:00 | 2009-07-14 | 292,000 | 3.83 | 3.85 | 3.76 | 3.76 | 00:00:00 | 2009-07-15 | 255,900 | 3.81 | 3.82 | 3.78 | 3.79 | 00:00:00 | 2009-07-16 | 312,500 | 3.80 | 3.82 | 3.76 | 3.80 | 00:00:00 | 2009-07-17 | 292,600 | 3.80 | 3.81 | 3.77 | 3.80 | 00:00:00 | 2009-07-20 | 211,900 | 3.82 | 3.83 | 3.80 | 3.82 | 00:00:00 | 2009-07-21 | 194,900 | 3.82 | 3.84 | 3.82 | 3.84 | 00:00:00 | 2009-07-22 | 908,100 | 3.84 | 3.99 | 3.82 | 3.98 | 00:00:00 | 2009-07-23 | 777,100 | 3.99 | 4.04 | 3.95 | 4.01 | 00:00:00 | 2009-07-24 | 406,100 | 4.00 | 4.05 | 3.97 | 3.97 | 00:00:00 | 2009-07-27 | 294,100 | 3.99 | 4.03 | 3.99 | 4.01 | 00:00:00 | 2009-07-28 | 339,600 | 4.00 | 4.04 | 3.99 | 3.99 | 00:00:00 | 2009-07-29 | 254,900 | 3.99 | 4.01 | 3.95 | 3.95 | 00:00:00 | 2009-07-30 | 401,700 | 3.99 | 3.99 | 3.95 | 3.98 | 00:00:00 | 2009-07-31 | 408,900 | 4.02 | 4.02 | 3.95 | 3.99 | 00:00:00 | 2009-08-03 | 435,900 | 3.98 | 4.00 | 3.98 | 3.98 | 00:00:00 | 2009-08-04 | 275,100 | 3.99 | 3.99 | 3.96 | 3.96 | 00:00:00 | 2009-08-05 | 284,700 | 3.99 | 3.99 | 3.96 | 3.96 | 00:00:00 | 2009-08-06 | 408,900 | 3.98 | 3.98 | 3.96 | 3.96 | 00:00:00 | 2009-08-07 | 487,500 | 3.96 | 4.02 | 3.96 | 4.00 | 00:00:00 | 2009-08-10 | 763,400 | 4.01 | 4.02 | 4.00 | 4.01 | 00:00:00 | 2009-08-11 | 584,900 | 4.01 | 4.05 | 3.99 | 4.00 | 00:00:00 | 2009-08-12 | 307,300 | 4.01 | 4.02 | 3.99 | 4.01 | 00:00:00 | 2009-08-13 | 395,500 | 4.03 | 4.04 | 4.00 | 4.01 | 00:00:00 | 2009-08-14 | 597,000 | 4.03 | 4.04 | 4.00 | 4.01 | 00:00:00 | 2009-08-17 | 326,400 | 4.01 | 4.03 | 3.97 | 3.98 | 00:00:00 | 2009-08-18 | 228,200 | 3.97 | 4.02 | 3.96 | 4.02 | 00:00:00 | 2009-08-19 | 263,600 | 4.03 | 4.03 | 3.98 | 4.03 | 00:00:00 | 2009-08-20 | 1,352,800 | 4.03 | 4.17 | 4.01 | 4.17 | 00:00:00 | 2009-08-21 | 764,500 | 4.17 | 4.22 | 4.15 | 4.20 | 00:00:00 | 2009-08-24 | 361,200 | 4.22 | 4.25 | 4.18 | 4.20 | 00:00:00 | 2009-08-25 | 347,900 | 4.20 | 4.20 | 4.14 | 4.19 | 00:00:00 | 2009-08-26 | 1,247,600 | 4.20 | 4.25 | 4.19 | 4.24 | 00:00:00 | 2009-08-27 | 1,073,600 | 4.24 | 4.25 | 4.17 | 4.19 | 00:00:00 | 2009-08-28 | 317,000 | 4.19 | 4.25 | 4.19 | 4.20 | 00:00:00 | 2009-08-31 | 250,800 | 4.19 | 4.19 | 4.15 | 4.17 | 00:00:00 | 2009-09-01 | 340,100 | 4.16 | 4.17 | 4.10 | 4.11 | 00:00:00 | 2009-09-02 | 619,200 | 4.10 | 4.10 | 4.00 | 4.09 | 00:00:00 | 2009-09-03 | 339,000 | 4.08 | 4.09 | 4.06 | 4.07 | 00:00:00 | 2009-09-04 | 858,200 | 4.08 | 4.15 | 4.07 | 4.09 | 00:00:00 | 2009-09-07 | 530,200 | 4.13 | 4.16 | 4.11 | 4.15 | 00:00:00 | 2009-09-08 | 734,000 | 4.16 | 4.25 | 4.14 | 4.18 | 00:00:00 | 2009-09-09 | 2,452,300 | 4.19 | 4.43 | 4.17 | 4.43 | 00:00:00 | 2009-09-10 | 4,144,200 | 4.48 | 4.77 | 4.45 | 4.55 | 00:00:00 | 2009-09-11 | 1,468,300 | 4.62 | 4.62 | 4.50 | 4.54 | 00:00:00 | 2009-09-14 | 1,217,400 | 4.50 | 4.62 | 4.45 | 4.60 | 00:00:00 | 2009-09-15 | 1,380,900 | 4.62 | 4.75 | 4.62 | 4.70 | 00:00:00 | 2009-09-16 | 1,355,100 | 4.70 | 4.76 | 4.62 | 4.65 | 00:00:00 | 2009-09-17 | 1,013,500 | 4.69 | 4.69 | 4.57 | 4.62 | 00:00:00 | 2009-09-18 | 499,300 | 4.60 | 4.62 | 4.56 | 4.59 | 00:00:00 | 2009-09-21 | 471,700 | 4.59 | 4.59 | 4.50 | 4.55 | 00:00:00 | 2009-09-22 | 616,700 | 4.59 | 4.63 | 4.56 | 4.60 | 00:00:00 | 2009-09-23 | 824,800 | 4.63 | 4.64 | 4.61 | 4.62 | 00:00:00 | 2009-09-24 | 891,400 | 4.62 | 4.63 | 4.56 | 4.58 | 00:00:00 | 2009-09-25 | 566,400 | 4.59 | 4.63 | 4.56 | 4.59 | 00:00:00 | 2009-09-28 | 2,027,000 | 4.60 | 4.64 | 4.56 | 4.62 | 00:00:00 | 2009-09-29 | 403,900 | 4.62 | 4.64 | 4.59 | 4.60 | 00:00:00 | 2009-09-30 | 610,700 | 4.61 | 4.64 | 4.58 | 4.63 | 00:00:00 | 2009-10-01 | 628,900 | 4.64 | 4.67 | 4.60 | 4.63 | 00:00:00 | 2009-10-02 | 776,300 | 4.60 | 4.62 | 4.54 | 4.56 | 00:00:00 | 2009-10-05 | 522,600 | 4.56 | 4.63 | 4.55 | 4.63 | 00:00:00 | 2009-10-06 | 843,100 | 4.64 | 4.73 | 4.64 | 4.70 | 00:00:00 | 2009-10-07 | 1,989,900 | 4.71 | 4.90 | 4.71 | 4.85 | 00:00:00 | 2009-10-08 | 1,088,100 | 4.85 | 4.94 | 4.83 | 4.86 | 00:00:00 | 2009-10-09 | 411,100 | 4.89 | 4.90 | 4.83 | 4.86 | 00:00:00 | 2009-10-12 | 374,200 | 4.89 | 4.94 | 4.86 | 4.92 | 00:00:00 | 2009-10-13 | 366,700 | 4.92 | 4.95 | 4.85 | 4.85 | 00:00:00 | 2009-10-14 | 680,400 | 4.90 | 4.95 | 4.89 | 4.95 | 00:00:00 | 2009-10-15 | 764,800 | 4.97 | 5.01 | 4.92 | 4.93 | 00:00:00 | 2009-10-16 | 647,800 | 4.98 | 4.99 | 4.81 | 4.85 | 00:00:00 | 2009-10-19 | 924,600 | 4.91 | 4.91 | 4.84 | 4.85 | 00:00:00 | 2009-10-20 | 850,100 | 4.87 | 4.90 | 4.75 | 4.75 | 00:00:00 | 2009-10-21 | 920,600 | 4.78 | 4.78 | 4.69 | 4.70 | 00:00:00 | 2009-10-22 | 646,600 | 4.70 | 4.70 | 4.61 | 4.63 | 00:00:00 | 2009-10-23 | 400,900 | 4.70 | 4.70 | 4.60 | 4.64 | 00:00:00 | 2009-10-26 | 906,600 | 4.65 | 4.65 | 4.46 | 4.49 | 00:00:00 | 2009-10-27 | 1,002,900 | 4.51 | 4.53 | 4.36 | 4.41 | 00:00:00 | 2009-10-28 | 1,124,100 | 4.37 | 4.39 | 4.25 | 4.28 | 00:00:00 | 2009-10-29 | 1,700,000 | 4.23 | 4.37 | 4.15 | 4.37 | 00:00:00 | 2009-10-30 | 854,300 | 4.42 | 4.43 | 4.27 | 4.32 | 00:00:00 | 2009-11-02 | 821,600 | 4.28 | 4.31 | 4.24 | 4.27 | 00:00:00 | 2009-11-03 | 564,700 | 4.23 | 4.26 | 4.19 | 4.21 | 00:00:00 | 2009-11-04 | 610,300 | 4.26 | 4.27 | 4.24 | 4.25 | 00:00:00 | 2009-11-05 | 600,500 | 4.26 | 4.32 | 4.21 | 4.30 | 00:00:00 | 2009-11-06 | 592,700 | 4.33 | 4.34 | 4.24 | 4.28 | 00:00:00 | 2009-11-09 | 621,500 | 4.34 | 4.34 | 4.29 | 4.32 | 00:00:00 | 2009-11-10 | 310,000 | 4.34 | 4.34 | 4.28 | 4.28 | 00:00:00 | 2009-11-11 | 472,500 | 4.28 | 4.32 | 4.28 | 4.30 | 00:00:00 | 2009-11-13 | 418,500 | 4.28 | 4.35 | 4.28 | 4.32 | 00:00:00 | 2009-11-16 | 1,290,300 | 4.34 | 4.46 | 4.34 | 4.44 | 00:00:00 | 2009-11-17 | 517,200 | 4.45 | 4.49 | 4.39 | 4.39 | 00:00:00 | 2009-11-18 | 626,900 | 4.42 | 4.46 | 4.36 | 4.38 | 00:00:00 | 2009-11-19 | 854,500 | 4.38 | 4.39 | 4.31 | 4.32 | 00:00:00 | 2009-11-20 | 282,200 | 4.32 | 4.35 | 4.26 | 4.32 | 00:00:00 | 2009-11-23 | 258,400 | 4.33 | 4.37 | 4.32 | 4.36 | 00:00:00 | 2009-11-24 | 314,300 | 4.33 | 4.36 | 4.32 | 4.34 | 00:00:00 | 2009-11-25 | 334,000 | 4.36 | 4.38 | 4.30 | 4.33 | 00:00:00 | 2009-11-26 | 410,100 | 4.35 | 4.35 | 4.20 | 4.23 | 00:00:00 | 2009-11-27 | 432,600 | 4.19 | 4.28 | 4.15 | 4.26 | 00:00:00 | 2009-11-30 | 725,700 | 4.29 | 4.29 | 4.20 | 4.26 | 00:00:00 | 2009-12-01 | 273,200 | 4.28 | 4.34 | 4.22 | 4.34 | 00:00:00 | 2009-12-02 | 339,600 | 4.34 | 4.35 | 4.31 | 4.34 | 00:00:00 | 2009-12-04 | 280,000 | 4.35 | 4.35 | 4.27 | 4.32 | 00:00:00 | 2009-12-07 | 210,000 | 4.34 | 4.34 | 4.29 | 4.31 | 00:00:00 | 2009-12-09 | 479,300 | 4.24 | 4.26 | 4.16 | 4.17 | 00:00:00 | 2009-12-11 | 324,500 | 4.18 | 4.23 | 4.16 | 4.18 | 00:00:00 | 2009-12-14 | 316,400 | 4.19 | 4.22 | 4.18 | 4.20 | 00:00:00 | 2009-12-15 | 223,300 | 4.18 | 4.22 | 4.16 | 4.20 | 00:00:00 | 2009-12-16 | 239,700 | 4.20 | 4.22 | 4.18 | 4.21 | 00:00:00 | 2009-12-17 | 318,100 | 4.21 | 4.23 | 4.17 | 4.18 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|