|
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 | 2012-10-12 | 165,700 | 2.28 | 2.30 | 2.27 | 2.28 | 00:00:00 | 2012-10-15 | 352,900 | 2.27 | 2.31 | 2.27 | 2.28 | 00:00:00 | 2012-10-16 | 270,600 | 2.28 | 2.30 | 2.27 | 2.30 | 00:00:00 | 2012-10-17 | 359,600 | 2.30 | 2.33 | 2.28 | 2.33 | 00:00:00 | 2012-10-18 | 443,700 | 2.32 | 2.32 | 2.30 | 2.31 | 00:00:00 | 2012-10-19 | 766,000 | 2.31 | 2.33 | 2.29 | 2.30 | 00:00:00 | 2012-10-22 | 1,196,900 | 2.30 | 2.32 | 2.29 | 2.31 | 00:00:00 | 2012-10-23 | 346,600 | 2.32 | 2.33 | 2.29 | 2.30 | 00:00:00 | 2012-10-24 | 361,100 | 2.30 | 2.33 | 2.28 | 2.32 | 00:00:00 | 2012-10-25 | 470,300 | 2.33 | 2.38 | 2.29 | 2.37 | 00:00:00 | 2012-10-26 | 396,900 | 2.36 | 2.38 | 2.35 | 2.38 | 00:00:00 | 2012-10-29 | 321,100 | 2.37 | 2.41 | 2.36 | 2.41 | 00:00:00 | 2012-10-30 | 197,600 | 2.40 | 2.43 | 2.40 | 2.43 | 00:00:00 | 2012-10-31 | 292,000 | 2.41 | 2.47 | 2.41 | 2.45 | 00:00:00 | 2012-11-01 | 95,000 | 2.46 | 2.47 | 2.45 | 2.47 | 00:00:00 | 2012-11-02 | 961,600 | 2.47 | 2.57 | 2.46 | 2.55 | 00:00:00 | 2012-11-05 | 723,900 | 2.49 | 2.64 | 2.49 | 2.56 | 00:00:00 | 2012-11-06 | 323,300 | 2.56 | 2.57 | 2.52 | 2.57 | 00:00:00 | 2012-11-07 | 429,400 | 2.60 | 2.61 | 2.53 | 2.54 | 00:00:00 | 2012-11-08 | 336,500 | 2.51 | 2.57 | 2.50 | 2.57 | 00:00:00 | 2012-11-09 | 150,700 | 2.58 | 2.58 | 2.52 | 2.54 | 00:00:00 | 2012-11-12 | 201,800 | 2.50 | 2.57 | 2.50 | 2.53 | 00:00:00 | 2012-11-13 | 338,700 | 2.51 | 2.59 | 2.51 | 2.55 | 00:00:00 | 2012-11-14 | 104,500 | 2.56 | 2.58 | 2.54 | 2.57 | 00:00:00 | 2012-11-15 | 114,300 | 2.55 | 2.58 | 2.55 | 2.57 | 00:00:00 | 2012-11-16 | 186,100 | 2.56 | 2.56 | 2.51 | 2.51 | 00:00:00 | 2012-11-19 | 107,800 | 2.52 | 2.56 | 2.51 | 2.56 | 00:00:00 | 2012-11-20 | 146,000 | 2.55 | 2.58 | 2.51 | 2.57 | 00:00:00 | 2012-11-21 | 681,700 | 2.53 | 2.68 | 2.53 | 2.63 | 00:00:00 | 2012-11-22 | 138,500 | 2.65 | 2.65 | 2.60 | 2.62 | 00:00:00 | 2012-11-23 | 118,600 | 2.63 | 2.65 | 2.61 | 2.64 | 00:00:00 | 2012-11-26 | 167,200 | 2.63 | 2.66 | 2.61 | 2.66 | 00:00:00 | 2012-11-27 | 545,100 | 2.66 | 2.67 | 2.62 | 2.64 | 00:00:00 | 2012-11-28 | 143,500 | 2.64 | 2.65 | 2.63 | 2.64 | 00:00:00 | 2012-11-29 | 266,600 | 2.64 | 2.66 | 2.61 | 2.62 | 00:00:00 | 2012-11-30 | 195,100 | 2.64 | 2.64 | 2.61 | 2.63 | 00:00:00 | 2012-12-03 | 201,200 | 2.63 | 2.65 | 2.62 | 2.65 | 00:00:00 | 2012-12-04 | 193,000 | 2.63 | 2.71 | 2.63 | 2.71 | 00:00:00 | 2012-12-05 | 1,420,500 | 2.70 | 3.00 | 2.69 | 2.89 | 00:00:00 | 2012-12-06 | 365,800 | 2.89 | 2.90 | 2.76 | 2.82 | 00:00:00 | 2012-12-07 | 181,300 | 2.82 | 2.82 | 2.78 | 2.80 | 00:00:00 | 2012-12-10 | 157,500 | 2.80 | 2.82 | 2.75 | 2.79 | 00:00:00 | 2012-12-11 | 204,000 | 2.80 | 2.82 | 2.78 | 2.80 | 00:00:00 | 2012-12-12 | 481,900 | 2.81 | 2.85 | 2.80 | 2.84 | 00:00:00 | 2012-12-13 | 284,500 | 2.83 | 2.85 | 2.80 | 2.83 | 00:00:00 | 2012-12-14 | 241,200 | 2.83 | 2.85 | 2.81 | 2.81 | 00:00:00 | 2012-12-17 | 3,667,400 | 3.30 | 3.30 | 2.92 | 2.99 | 00:00:00 | 2012-12-18 | 1,831,600 | 2.99 | 3.01 | 2.86 | 2.95 | 00:00:00 | 2012-12-19 | 1,244,400 | 2.97 | 3.03 | 2.96 | 2.98 | 00:00:00 | 2012-12-20 | 420,800 | 2.95 | 3.01 | 2.94 | 2.97 | 00:00:00 | 2012-12-21 | 689,400 | 2.99 | 3.01 | 2.95 | 3.00 | 00:00:00 | 2012-12-24 | 194,200 | 2.99 | 3.01 | 2.97 | 3.00 | 00:00:00 | 2012-12-25 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | 2012-12-26 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | 2012-12-27 | 340,200 | 3.00 | 3.01 | 2.99 | 3.01 | 00:00:00 | 2012-12-28 | 280,700 | 3.00 | 3.01 | 2.94 | 2.98 | 00:00:00 | 2012-12-31 | 144,700 | 2.95 | 2.97 | 2.94 | 2.97 | 00:00:00 | 2013-01-01 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | 2013-01-02 | 327,900 | 2.96 | 3.08 | 2.96 | 3.04 | 00:00:00 | 2013-01-03 | 310,800 | 3.04 | 3.08 | 3.04 | 3.08 | 00:00:00 | 2013-01-04 | 266,400 | 3.08 | 3.15 | 3.07 | 3.14 | 00:00:00 | 2013-01-07 | 486,100 | 3.14 | 3.23 | 3.14 | 3.20 | 00:00:00 | 2013-01-08 | 190,700 | 3.21 | 3.23 | 3.17 | 3.20 | 00:00:00 | 2013-01-09 | 350,500 | 3.20 | 3.23 | 3.16 | 3.17 | 00:00:00 | 2013-01-10 | 648,500 | 3.17 | 3.18 | 3.10 | 3.15 | 00:00:00 | 2013-01-11 | 511,800 | 3.14 | 3.15 | 3.11 | 3.15 | 00:00:00 | 2013-01-14 | 265,600 | 3.15 | 3.19 | 3.13 | 3.14 | 00:00:00 | 2013-01-15 | 73,900 | 3.13 | 3.16 | 3.11 | 3.15 | 00:00:00 | 2013-01-16 | 209,200 | 3.15 | 3.17 | 3.06 | 3.14 | 00:00:00 | 2013-01-17 | 255,200 | 3.15 | 3.16 | 3.12 | 3.15 | 00:00:00 | 2013-01-18 | 293,900 | 3.16 | 3.20 | 3.16 | 3.20 | 00:00:00 | 2013-01-21 | 492,200 | 3.20 | 3.32 | 3.20 | 3.27 | 00:00:00 | 2013-01-22 | 579,700 | 3.29 | 3.34 | 3.23 | 3.25 | 00:00:00 | 2013-01-29 | 499,300 | 3.15 | 3.15 | 3.10 | 3.13 | 00:00:00 | 2013-01-30 | 383,500 | 3.13 | 3.16 | 3.11 | 3.15 | 00:00:00 | 2013-02-05 | 484,700 | 3.20 | 3.24 | 3.15 | 3.23 | 00:00:00 | 2013-02-06 | 998,200 | 3.23 | 3.33 | 3.19 | 3.24 | 00:00:00 | 2013-02-07 | 187,700 | 3.24 | 3.27 | 3.22 | 3.27 | 00:00:00 | 2013-02-08 | 448,200 | 3.27 | 3.30 | 3.25 | 3.28 | 00:00:00 | 2013-02-14 | 1,005,700 | 3.51 | 3.63 | 3.46 | 3.50 | 00:00:00 | 2013-02-15 | 187,400 | 3.52 | 3.52 | 3.46 | 3.47 | 00:00:00 | 2013-02-19 | 192,800 | 3.52 | 3.52 | 3.49 | 3.50 | 00:00:00 | 2013-02-20 | 158,600 | 3.50 | 3.51 | 3.47 | 3.49 | 00:00:00 | 2013-02-21 | 230,800 | 3.45 | 3.50 | 3.43 | 3.50 | 00:00:00 | 2013-02-22 | 91,100 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | 2013-02-26 | 163,800 | 3.44 | 3.45 | 3.36 | 3.42 | 00:00:00 | 2013-02-27 | 290,500 | 3.40 | 3.46 | 3.36 | 3.44 | 00:00:00 | 2013-02-28 | 408,800 | 3.41 | 3.48 | 3.41 | 3.44 | 00:00:00 | 2013-03-01 | 265,600 | 3.42 | 3.47 | 3.40 | 3.45 | 00:00:00 | 2013-03-04 | 383,200 | 3.48 | 3.55 | 3.42 | 3.50 | 00:00:00 | 2013-03-06 | 320,600 | 3.48 | 3.50 | 3.42 | 3.42 | 00:00:00 | 2013-03-07 | 321,100 | 3.40 | 3.46 | 3.40 | 3.40 | 00:00:00 | 2013-03-08 | 205,000 | 3.44 | 3.44 | 3.39 | 3.41 | 00:00:00 | 2013-03-11 | 260,700 | 3.42 | 3.43 | 3.25 | 3.40 | 00:00:00 | 2013-03-12 | 242,900 | 3.40 | 3.42 | 3.34 | 3.38 | 00:00:00 | 2013-03-13 | 139,700 | 3.38 | 3.38 | 3.35 | 3.38 | 00:00:00 | 2013-03-14 | 510,000 | 3.36 | 3.53 | 3.36 | 3.53 | 00:00:00 | 2013-03-15 | 959,000 | 3.52 | 3.55 | 3.45 | 3.46 | 00:00:00 | 2013-03-18 | 271,700 | 3.44 | 3.44 | 3.35 | 3.42 | 00:00:00 | 2013-03-19 | 213,600 | 3.41 | 3.44 | 3.32 | 3.32 | 00:00:00 | 2013-03-26 | 174,800 | 3.32 | 3.34 | 3.27 | 3.30 | 00:00:00 | 2013-03-27 | 210,700 | 3.32 | 3.32 | 3.16 | 3.22 | 00:00:00 | 2013-04-02 | 237,100 | 3.26 | 3.34 | 3.26 | 3.32 | 00:00:00 | 2013-04-03 | 368,800 | 3.31 | 3.32 | 3.22 | 3.24 | 00:00:00 | 2013-04-04 | 316,300 | 3.24 | 3.31 | 3.20 | 3.20 | 00:00:00 | 2013-04-05 | 208,700 | 3.23 | 3.23 | 3.12 | 3.13 | 00:00:00 | 2013-04-08 | 292,600 | 3.11 | 3.14 | 3.03 | 3.10 | 00:00:00 | 2013-04-09 | 470,300 | 3.11 | 3.14 | 3.09 | 3.10 | 00:00:00 | 2013-04-10 | 481,000 | 3.12 | 3.19 | 3.12 | 3.18 | 00:00:00 | 2013-04-15 | 268,300 | 3.22 | 3.29 | 3.15 | 3.25 | 00:00:00 | 2013-04-16 | 278,900 | 3.24 | 3.25 | 3.16 | 3.24 | 00:00:00 | 2013-04-17 | 134,700 | 3.21 | 3.23 | 3.11 | 3.14 | 00:00:00 | 2013-04-18 | 307,500 | 3.14 | 3.20 | 3.10 | 3.14 | 00:00:00 | 2013-04-19 | 361,300 | 3.14 | 3.24 | 3.14 | 3.23 | 00:00:00 | 2013-04-22 | 274,400 | 3.26 | 3.27 | 3.18 | 3.20 | 00:00:00 | 2013-04-23 | 399,800 | 3.23 | 3.31 | 3.20 | 3.29 | 00:00:00 | 2013-04-24 | 257,000 | 3.28 | 3.35 | 3.28 | 3.31 | 00:00:00 | 2013-04-25 | 215,700 | 3.33 | 3.40 | 3.32 | 3.39 | 00:00:00 | 2013-04-29 | 271,600 | 3.38 | 3.41 | 3.38 | 3.41 | 00:00:00 | 2013-04-30 | 368,200 | 3.41 | 3.43 | 3.36 | 3.41 | 00:00:00 | 2013-05-01 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|