|
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 2024-04-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-10-31 | 205,700 | 2.34 | 2.34 | 2.25 | 2.27 | 00:00:00 | 2011-11-01 | 314,100 | 2.27 | 2.27 | 2.17 | 2.17 | 00:00:00 | 2011-11-02 | 414,200 | 2.21 | 2.22 | 2.09 | 2.13 | 00:00:00 | 2011-11-03 | 6,190,100 | 2.09 | 2.17 | 2.08 | 2.11 | 00:00:00 | 2011-11-04 | 1,009,400 | 2.10 | 2.14 | 2.05 | 2.08 | 00:00:00 | 2011-11-07 | 6,524,900 | 2.08 | 2.08 | 2.00 | 2.03 | 00:00:00 | 2011-11-08 | 164,500 | 2.06 | 2.08 | 2.01 | 2.01 | 00:00:00 | 2011-11-09 | 327,500 | 2.01 | 2.03 | 1.97 | 1.99 | 00:00:00 | 2011-11-10 | 203,100 | 1.94 | 2.01 | 1.94 | 1.95 | 00:00:00 | 2011-11-11 | 225,500 | 1.95 | 2.02 | 1.94 | 2.01 | 00:00:00 | 2011-11-14 | 117,000 | 2.01 | 2.01 | 1.93 | 1.96 | 00:00:00 | 2011-11-15 | 205,100 | 1.93 | 1.94 | 1.88 | 1.88 | 00:00:00 | 2011-11-16 | 334,900 | 1.89 | 1.92 | 1.87 | 1.91 | 00:00:00 | 2011-11-17 | 141,300 | 1.89 | 1.91 | 1.84 | 1.88 | 00:00:00 | 2011-11-18 | 377,900 | 1.86 | 1.90 | 1.86 | 1.90 | 00:00:00 | 2011-11-21 | 133,300 | 1.90 | 1.90 | 1.84 | 1.85 | 00:00:00 | 2011-11-22 | 136,800 | 1.85 | 1.87 | 1.76 | 1.78 | 00:00:00 | 2011-11-23 | 595,200 | 1.84 | 1.92 | 1.80 | 1.88 | 00:00:00 | 2011-11-24 | 258,100 | 1.89 | 1.94 | 1.87 | 1.90 | 00:00:00 | 2011-11-25 | 147,200 | 1.92 | 1.93 | 1.87 | 1.87 | 00:00:00 | 2011-11-28 | 609,900 | 1.88 | 2.02 | 1.88 | 2.00 | 00:00:00 | 2011-11-29 | 6,837,500 | 2.01 | 2.07 | 1.98 | 2.05 | 00:00:00 | 2011-11-30 | 595,400 | 2.04 | 2.17 | 2.02 | 2.15 | 00:00:00 | 2011-12-01 | 257,900 | 2.16 | 2.17 | 2.11 | 2.14 | 00:00:00 | 2011-12-02 | 597,200 | 2.15 | 2.24 | 2.15 | 2.21 | 00:00:00 | 2011-12-05 | 310,500 | 2.23 | 2.29 | 2.22 | 2.27 | 00:00:00 | 2011-12-06 | 302,300 | 2.26 | 2.27 | 2.16 | 2.18 | 00:00:00 | 2011-12-07 | 254,900 | 2.18 | 2.23 | 2.14 | 2.16 | 00:00:00 | 2011-12-08 | 298,200 | 2.17 | 2.17 | 2.07 | 2.07 | 00:00:00 | 2011-12-09 | 191,300 | 2.07 | 2.20 | 2.06 | 2.20 | 00:00:00 | 2011-12-12 | 127,300 | 2.20 | 2.20 | 2.12 | 2.14 | 00:00:00 | 2011-12-13 | 247,800 | 2.11 | 2.15 | 2.07 | 2.14 | 00:00:00 | 2011-12-14 | 137,800 | 2.12 | 2.15 | 2.07 | 2.08 | 00:00:00 | 2011-12-15 | 315,000 | 2.08 | 2.13 | 2.02 | 2.11 | 00:00:00 | 2011-12-16 | 202,200 | 2.06 | 2.11 | 2.05 | 2.07 | 00:00:00 | 2011-12-19 | 136,600 | 2.05 | 2.09 | 2.03 | 2.06 | 00:00:00 | 2011-12-20 | 217,100 | 2.05 | 2.12 | 2.05 | 2.10 | 00:00:00 | 2011-12-21 | 167,900 | 2.10 | 2.11 | 2.01 | 2.07 | 00:00:00 | 2011-12-22 | 163,900 | 2.07 | 2.08 | 2.03 | 2.08 | 00:00:00 | 2011-12-23 | 210,300 | 2.09 | 2.14 | 2.08 | 2.11 | 00:00:00 | 2011-12-27 | 935,900 | 2.11 | 2.31 | 2.11 | 2.27 | 00:00:00 | 2011-12-28 | 595,700 | 2.26 | 2.31 | 2.23 | 2.27 | 00:00:00 | 2011-12-29 | 285,900 | 2.31 | 2.31 | 2.26 | 2.28 | 00:00:00 | 2011-12-30 | 349,700 | 2.30 | 2.35 | 2.28 | 2.32 | 00:00:00 | 2012-01-02 | 322,300 | 2.28 | 2.50 | 2.28 | 2.47 | 00:00:00 | 2012-01-03 | 850,300 | 2.50 | 2.65 | 2.43 | 2.62 | 00:00:00 | 2012-01-04 | 679,300 | 2.63 | 2.64 | 2.44 | 2.44 | 00:00:00 | 2012-01-05 | 385,700 | 2.44 | 2.46 | 2.33 | 2.38 | 00:00:00 | 2012-01-06 | 324,100 | 2.39 | 2.48 | 2.39 | 2.40 | 00:00:00 | 2012-01-09 | 379,400 | 2.40 | 2.52 | 2.38 | 2.41 | 00:00:00 | 2012-01-10 | 185,900 | 2.42 | 2.46 | 2.41 | 2.44 | 00:00:00 | 2012-01-11 | 340,700 | 2.45 | 2.46 | 2.41 | 2.46 | 00:00:00 | 2012-01-12 | 239,900 | 2.46 | 2.54 | 2.46 | 2.49 | 00:00:00 | 2012-01-13 | 373,500 | 2.51 | 2.55 | 2.49 | 2.51 | 00:00:00 | 2012-01-16 | 363,200 | 2.47 | 2.52 | 2.45 | 2.50 | 00:00:00 | 2012-01-17 | 352,500 | 2.51 | 2.53 | 2.51 | 2.53 | 00:00:00 | 2012-01-18 | 688,000 | 2.53 | 2.63 | 2.52 | 2.62 | 00:00:00 | 2012-01-19 | 496,000 | 2.62 | 2.65 | 2.59 | 2.63 | 00:00:00 | 2012-01-20 | 199,500 | 2.60 | 2.64 | 2.59 | 2.61 | 00:00:00 | 2012-01-23 | 164,800 | 2.62 | 2.63 | 2.56 | 2.59 | 00:00:00 | 2012-01-24 | 193,000 | 2.59 | 2.60 | 2.53 | 2.55 | 00:00:00 | 2012-01-25 | 184,200 | 2.55 | 2.57 | 2.46 | 2.47 | 00:00:00 | 2012-01-26 | 201,500 | 2.51 | 2.54 | 2.49 | 2.53 | 00:00:00 | 2012-01-27 | 127,300 | 2.51 | 2.56 | 2.51 | 2.56 | 00:00:00 | 2012-01-30 | 538,900 | 2.54 | 2.62 | 2.44 | 2.44 | 00:00:00 | 2012-01-31 | 200,300 | 2.47 | 2.50 | 2.44 | 2.46 | 00:00:00 | 2012-02-01 | 302,800 | 2.48 | 2.50 | 2.42 | 2.44 | 00:00:00 | 2012-02-02 | 96,400 | 2.45 | 2.47 | 2.42 | 2.46 | 00:00:00 | 2012-02-03 | 240,900 | 2.47 | 2.53 | 2.47 | 2.51 | 00:00:00 | 2012-02-06 | 210,200 | 2.52 | 2.60 | 2.49 | 2.59 | 00:00:00 | 2012-02-07 | 228,500 | 2.59 | 2.61 | 2.57 | 2.59 | 00:00:00 | 2012-02-08 | 665,400 | 2.58 | 2.64 | 2.58 | 2.60 | 00:00:00 | 2012-02-09 | 278,900 | 2.62 | 2.63 | 2.58 | 2.61 | 00:00:00 | 2012-02-10 | 162,500 | 2.61 | 2.62 | 2.58 | 2.62 | 00:00:00 | 2012-02-13 | 797,200 | 2.64 | 2.72 | 2.62 | 2.71 | 00:00:00 | 2012-02-14 | 1,471,500 | 2.71 | 2.76 | 2.59 | 2.59 | 00:00:00 | 2012-02-15 | 775,800 | 2.61 | 2.61 | 2.54 | 2.54 | 00:00:00 | 2012-02-16 | 435,900 | 2.55 | 2.56 | 2.47 | 2.48 | 00:00:00 | 2012-02-17 | 315,400 | 2.49 | 2.59 | 2.49 | 2.55 | 00:00:00 | 2012-02-20 | 248,000 | 2.59 | 2.59 | 2.53 | 2.54 | 00:00:00 | 2012-02-21 | 237,800 | 2.54 | 2.54 | 2.49 | 2.51 | 00:00:00 | 2012-02-22 | 283,000 | 2.54 | 2.54 | 2.45 | 2.45 | 00:00:00 | 2012-02-23 | 242,700 | 2.45 | 2.47 | 2.41 | 2.43 | 00:00:00 | 2012-02-24 | 197,200 | 2.47 | 2.48 | 2.43 | 2.48 | 00:00:00 | 2012-02-27 | 547,400 | 2.46 | 2.48 | 2.30 | 2.44 | 00:00:00 | 2012-02-28 | 307,500 | 2.45 | 2.46 | 2.35 | 2.39 | 00:00:00 | 2012-02-29 | 272,700 | 2.35 | 2.39 | 2.32 | 2.33 | 00:00:00 | 2012-03-01 | 168,300 | 2.34 | 2.40 | 2.34 | 2.40 | 00:00:00 | 2012-03-02 | 155,700 | 2.40 | 2.43 | 2.38 | 2.40 | 00:00:00 | 2012-03-05 | 130,200 | 2.39 | 2.40 | 2.36 | 2.38 | 00:00:00 | 2012-03-06 | 313,900 | 2.37 | 2.38 | 2.29 | 2.29 | 00:00:00 | 2012-03-07 | 375,700 | 2.30 | 2.32 | 2.26 | 2.26 | 00:00:00 | 2012-03-08 | 120,500 | 2.28 | 2.32 | 2.28 | 2.29 | 00:00:00 | 2012-03-09 | 667,400 | 2.33 | 2.44 | 2.33 | 2.39 | 00:00:00 | 2012-03-12 | 306,400 | 2.39 | 2.41 | 2.32 | 2.32 | 00:00:00 | 2012-03-13 | 241,800 | 2.35 | 2.38 | 2.32 | 2.38 | 00:00:00 | 2012-03-14 | 193,700 | 2.38 | 2.40 | 2.36 | 2.39 | 00:00:00 | 2012-03-15 | 196,800 | 2.40 | 2.41 | 2.35 | 2.41 | 00:00:00 | 2012-03-16 | 229,300 | 2.40 | 2.43 | 2.39 | 2.42 | 00:00:00 | 2012-03-19 | 71,900 | 2.40 | 2.42 | 2.39 | 2.41 | 00:00:00 | 2012-03-20 | 139,300 | 2.39 | 2.40 | 2.37 | 2.39 | 00:00:00 | 2012-03-21 | 463,800 | 2.41 | 2.48 | 2.40 | 2.47 | 00:00:00 | 2012-03-23 | 263,900 | 2.47 | 2.50 | 2.44 | 2.48 | 00:00:00 | 2012-03-26 | 450,000 | 2.48 | 2.58 | 2.48 | 2.54 | 00:00:00 | 2012-03-27 | 456,700 | 2.55 | 2.62 | 2.55 | 2.57 | 00:00:00 | 2012-03-28 | 214,300 | 2.57 | 2.59 | 2.52 | 2.52 | 00:00:00 | 2012-03-29 | 78,600 | 2.51 | 2.53 | 2.48 | 2.48 | 00:00:00 | 2012-03-30 | 154,900 | 2.49 | 2.55 | 2.49 | 2.55 | 00:00:00 | 2012-04-02 | 271,300 | 2.55 | 2.60 | 2.54 | 2.60 | 00:00:00 | 2012-04-03 | 158,500 | 2.59 | 2.62 | 2.55 | 2.57 | 00:00:00 | 2012-04-04 | 252,800 | 2.55 | 2.57 | 2.47 | 2.49 | 00:00:00 | 2012-04-05 | 240,300 | 2.49 | 2.56 | 2.47 | 2.52 | 00:00:00 | 2012-04-10 | 211,300 | 2.47 | 2.57 | 2.47 | 2.49 | 00:00:00 | 2012-04-11 | 187,200 | 2.48 | 2.53 | 2.46 | 2.47 | 00:00:00 | 2012-04-12 | 221,200 | 2.47 | 2.51 | 2.43 | 2.49 | 00:00:00 | 2012-04-13 | 195,300 | 2.47 | 2.53 | 2.45 | 2.46 | 00:00:00 | 2012-04-16 | 213,800 | 2.44 | 2.48 | 2.44 | 2.44 | 00:00:00 | 2012-04-17 | 106,800 | 2.43 | 2.51 | 2.43 | 2.51 | 00:00:00 | 2012-04-18 | 244,000 | 2.52 | 2.53 | 2.44 | 2.48 | 00:00:00 | 2012-04-19 | 580,700 | 2.48 | 2.55 | 2.47 | 2.49 | 00:00:00 | 2012-04-20 | 600,300 | 2.49 | 2.54 | 2.49 | 2.52 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|