|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-20 | 9,020 | 14.24 | 14.29 | 13.33 | 13.53 | 00:00:00 | 2000-12-21 | 10,867 | 13.52 | 13.57 | 12.86 | 13.17 | 00:00:00 | 2000-12-22 | 6,337 | 13.34 | 13.42 | 13.17 | 13.17 | 00:00:00 | 2000-12-27 | 6,809 | 13.33 | 13.42 | 12.90 | 12.90 | 00:00:00 | 2000-12-28 | 7,551 | 12.98 | 13.10 | 12.39 | 12.62 | 00:00:00 | 2000-12-29 | 9,635 | 12.62 | 12.95 | 11.90 | 11.90 | 00:00:00 | 2001-01-02 | 5,812 | 12.05 | 12.49 | 11.90 | 12.05 | 00:00:00 | 2001-01-03 | 5,983 | 12.00 | 12.12 | 11.67 | 11.67 | 00:00:00 | 2001-01-04 | 10,130 | 13.10 | 13.10 | 12.38 | 12.63 | 00:00:00 | 2001-01-05 | 16,368 | 12.00 | 12.06 | 11.71 | 11.86 | 00:00:00 | 2001-01-08 | 12,048 | 11.83 | 11.83 | 10.95 | 11.14 | 00:00:00 | 2001-01-09 | 14,173 | 11.12 | 11.12 | 10.19 | 10.79 | 00:00:00 | 2001-01-10 | 5,768 | 10.71 | 10.98 | 10.49 | 10.93 | 00:00:00 | 2001-01-11 | 6,480 | 10.71 | 10.83 | 10.53 | 10.70 | 00:00:00 | 2001-01-12 | 11,782 | 10.77 | 10.90 | 10.57 | 10.57 | 00:00:00 | 2001-01-15 | 5,935 | 10.62 | 10.79 | 10.48 | 10.48 | 00:00:00 | 2001-01-16 | 8,520 | 10.48 | 10.52 | 9.77 | 10.00 | 00:00:00 | 2001-01-17 | 11,543 | 10.43 | 10.43 | 9.98 | 10.24 | 00:00:00 | 2001-01-18 | 10,840 | 10.43 | 10.90 | 10.38 | 10.81 | 00:00:00 | 2001-01-19 | 17,566 | 11.57 | 11.61 | 11.16 | 11.42 | 00:00:00 | 2001-01-22 | 4,384 | 10.81 | 11.52 | 10.81 | 11.09 | 00:00:00 | 2001-01-23 | 3,356 | 10.90 | 10.90 | 10.62 | 10.90 | 00:00:00 | 2001-01-24 | 4,959 | 11.12 | 11.30 | 11.01 | 11.29 | 00:00:00 | 2001-01-25 | 2,964 | 11.33 | 11.33 | 10.96 | 11.10 | 00:00:00 | 2001-01-26 | 3,643 | 10.71 | 11.19 | 10.67 | 11.10 | 00:00:00 | 2001-01-29 | 3,174 | 11.18 | 11.26 | 10.73 | 11.05 | 00:00:00 | 2001-01-30 | 1,607 | 11.05 | 11.10 | 10.90 | 10.95 | 00:00:00 | 2001-01-31 | 4,863 | 10.93 | 11.10 | 10.79 | 11.09 | 00:00:00 | 2001-02-01 | 2,073 | 10.86 | 10.99 | 10.86 | 10.96 | 00:00:00 | 2001-02-02 | 3,776 | 10.95 | 11.03 | 10.72 | 10.88 | 00:00:00 | 2001-02-05 | 1,590 | 10.71 | 10.81 | 10.63 | 10.63 | 00:00:00 | 2001-02-06 | 2,722 | 10.62 | 10.74 | 10.62 | 10.67 | 00:00:00 | 2001-02-07 | 3,413 | 10.62 | 10.66 | 10.50 | 10.63 | 00:00:00 | 2001-02-08 | 3,124 | 10.64 | 10.79 | 10.57 | 10.57 | 00:00:00 | 2001-02-09 | 2,671 | 10.52 | 10.56 | 10.25 | 10.29 | 00:00:00 | 2001-02-12 | 2,309 | 10.31 | 10.45 | 10.19 | 10.24 | 00:00:00 | 2001-02-13 | 2,831 | 10.29 | 10.33 | 10.22 | 10.22 | 00:00:00 | 2001-02-14 | 2,371 | 10.00 | 10.13 | 9.88 | 10.07 | 00:00:00 | 2001-02-15 | 1,601 | 10.09 | 10.14 | 9.95 | 10.05 | 00:00:00 | 2001-02-16 | 2,983 | 9.93 | 9.99 | 9.67 | 9.80 | 00:00:00 | 2001-02-19 | 1,661 | 9.83 | 9.85 | 9.71 | 9.81 | 00:00:00 | 2001-02-20 | 2,629 | 9.82 | 10.00 | 9.72 | 9.76 | 00:00:00 | 2001-02-21 | 3,940 | 9.67 | 9.74 | 9.48 | 9.74 | 00:00:00 | 2001-02-22 | 2,790 | 9.76 | 9.98 | 9.56 | 9.60 | 00:00:00 | 2001-02-23 | 1,684 | 9.65 | 9.68 | 9.45 | 9.45 | 00:00:00 | 2001-02-26 | 2,066 | 9.52 | 9.61 | 9.52 | 9.52 | 00:00:00 | 2001-02-28 | 2,253 | 9.50 | 9.50 | 9.38 | 9.40 | 00:00:00 | 2001-03-01 | 3,185 | 9.31 | 9.43 | 9.14 | 9.20 | 00:00:00 | 2001-03-02 | 2,485 | 9.15 | 9.26 | 9.10 | 9.23 | 00:00:00 | 2001-03-05 | 1,984 | 9.19 | 9.50 | 9.12 | 9.50 | 00:00:00 | 2001-03-06 | 4,342 | 9.63 | 9.80 | 9.63 | 9.73 | 00:00:00 | 2001-03-07 | 3,853 | 9.70 | 9.82 | 9.51 | 9.82 | 00:00:00 | 2001-03-08 | 2,054 | 9.67 | 9.81 | 9.63 | 9.78 | 00:00:00 | 2001-03-09 | 1,874 | 9.64 | 9.70 | 9.50 | 9.57 | 00:00:00 | 2001-03-12 | 2,209 | 9.33 | 9.48 | 9.00 | 9.09 | 00:00:00 | 2001-03-13 | 2,284 | 9.09 | 9.17 | 9.00 | 9.00 | 00:00:00 | 2001-03-14 | 2,635 | 9.05 | 9.05 | 8.49 | 8.81 | 00:00:00 | 2001-03-15 | 1,331 | 8.82 | 8.90 | 8.62 | 8.71 | 00:00:00 | 2001-03-16 | 3,051 | 8.67 | 8.70 | 8.43 | 8.46 | 00:00:00 | 2001-03-19 | 1,374 | 8.57 | 8.57 | 8.19 | 8.26 | 00:00:00 | 2001-03-20 | 1,469 | 8.34 | 8.43 | 8.10 | 8.10 | 00:00:00 | 2001-03-21 | 3,670 | 7.67 | 7.95 | 7.67 | 7.79 | 00:00:00 | 2001-03-22 | 6,205 | 7.67 | 7.67 | 7.39 | 7.48 | 00:00:00 | 2001-03-23 | 4,025 | 7.65 | 7.90 | 7.63 | 7.90 | 00:00:00 | 2001-03-26 | 2,426 | 8.25 | 8.25 | 8.03 | 8.10 | 00:00:00 | 2001-03-27 | 1,588 | 8.07 | 8.07 | 7.86 | 8.01 | 00:00:00 | 2001-03-28 | 2,747 | 8.00 | 8.00 | 7.60 | 7.81 | 00:00:00 | 2001-03-29 | 2,217 | 7.53 | 8.02 | 7.50 | 8.02 | 00:00:00 | 2001-03-30 | 4,134 | 8.05 | 8.38 | 8.00 | 8.07 | 00:00:00 | 2001-04-02 | 962 | 8.13 | 8.13 | 7.63 | 7.63 | 00:00:00 | 2001-04-03 | 4,004 | 7.39 | 7.48 | 7.38 | 7.48 | 00:00:00 | 2001-04-04 | 2,120 | 7.29 | 7.79 | 7.25 | 7.78 | 00:00:00 | 2001-04-05 | 2,276 | 7.95 | 8.00 | 7.81 | 7.82 | 00:00:00 | 2001-04-06 | 1,337 | 7.88 | 7.95 | 7.62 | 7.70 | 00:00:00 | 2001-04-09 | 916 | 7.70 | 7.80 | 7.54 | 7.76 | 00:00:00 | 2001-04-10 | 1,510 | 7.79 | 7.93 | 7.76 | 7.86 | 00:00:00 | 2001-04-11 | 1,600 | 7.93 | 8.00 | 7.64 | 8.00 | 00:00:00 | 2001-04-12 | 845 | 7.90 | 7.96 | 7.79 | 7.83 | 00:00:00 | 2001-04-17 | 2,327 | 7.62 | 7.67 | 7.52 | 7.62 | 00:00:00 | 2001-04-18 | 1,475 | 7.86 | 7.88 | 7.63 | 7.79 | 00:00:00 | 2001-04-19 | 1,709 | 7.79 | 7.86 | 7.69 | 7.83 | 00:00:00 | 2001-04-20 | 1,193 | 7.79 | 7.81 | 7.64 | 7.64 | 00:00:00 | 2001-04-23 | 1,366 | 7.62 | 7.67 | 7.45 | 7.50 | 00:00:00 | 2001-04-24 | 835 | 7.50 | 7.55 | 7.38 | 7.38 | 00:00:00 | 2001-04-26 | 1,310 | 7.48 | 7.48 | 7.16 | 7.16 | 00:00:00 | 2001-04-27 | 2,474 | 7.31 | 7.45 | 7.17 | 7.36 | 00:00:00 | 2001-04-30 | 628 | 7.47 | 7.52 | 7.39 | 7.52 | 00:00:00 | 2001-05-02 | 1,846 | 7.43 | 7.54 | 7.38 | 7.38 | 00:00:00 | 2001-05-03 | 1,061 | 7.38 | 7.50 | 7.33 | 7.50 | 00:00:00 | 2001-05-04 | 1,168 | 7.50 | 7.50 | 7.31 | 7.33 | 00:00:00 | 2001-05-07 | 783 | 7.35 | 7.41 | 7.26 | 7.31 | 00:00:00 | 2001-05-08 | 846 | 7.35 | 7.35 | 7.27 | 7.28 | 00:00:00 | 2001-05-09 | 1,411 | 7.19 | 7.31 | 7.17 | 7.31 | 00:00:00 | 2001-05-10 | 2,600 | 7.29 | 7.36 | 7.24 | 7.34 | 00:00:00 | 2001-05-11 | 1,081 | 7.32 | 7.32 | 7.18 | 7.19 | 00:00:00 | 2001-05-14 | 1,610 | 7.17 | 7.17 | 6.98 | 6.99 | 00:00:00 | 2001-05-15 | 2,409 | 6.94 | 7.08 | 6.77 | 6.90 | 00:00:00 | 2001-05-16 | 2,215 | 6.76 | 6.89 | 6.73 | 6.86 | 00:00:00 | 2001-05-17 | 1,563 | 6.86 | 6.90 | 6.74 | 6.78 | 00:00:00 | 2001-05-18 | 1,449 | 6.78 | 6.83 | 6.75 | 6.81 | 00:00:00 | 2001-05-21 | 3,831 | 6.85 | 7.50 | 6.77 | 7.30 | 00:00:00 | 2001-05-22 | 4,368 | 7.24 | 7.52 | 7.00 | 7.14 | 00:00:00 | 2001-05-23 | 1,312 | 7.12 | 7.19 | 7.03 | 7.14 | 00:00:00 | 2001-05-24 | 4,436 | 7.05 | 7.33 | 7.00 | 7.23 | 00:00:00 | 2001-05-25 | 6,963 | 7.28 | 7.62 | 7.19 | 7.52 | 00:00:00 | 2001-05-28 | 7,362 | 7.61 | 7.97 | 7.55 | 7.60 | 00:00:00 | 2001-05-29 | 4,778 | 7.69 | 7.76 | 7.53 | 7.57 | 00:00:00 | 2001-05-30 | 5,318 | 7.50 | 7.69 | 7.47 | 7.62 | 00:00:00 | 2001-05-31 | 2,520 | 7.67 | 7.78 | 7.60 | 7.66 | 00:00:00 | 2001-06-01 | 1,831 | 7.70 | 7.79 | 7.64 | 7.74 | 00:00:00 | 2001-06-04 | 615 | 7.76 | 7.79 | 7.67 | 7.72 | 00:00:00 | 2001-06-05 | 1,922 | 7.79 | 7.83 | 7.65 | 7.83 | 00:00:00 | 2001-06-06 | 1,566 | 7.83 | 7.83 | 7.72 | 7.72 | 00:00:00 | 2001-06-07 | 5,929 | 7.88 | 7.92 | 7.81 | 7.83 | 00:00:00 | 2001-06-08 | 1,760 | 7.82 | 7.91 | 7.70 | 7.71 | 00:00:00 | 2001-06-11 | 4,396 | 7.72 | 7.81 | 7.63 | 7.81 | 00:00:00 | 2001-06-12 | 2,646 | 7.74 | 7.80 | 7.69 | 7.80 | 00:00:00 | 2001-06-13 | 2,128 | 7.71 | 7.80 | 7.70 | 7.80 | 00:00:00 | 2001-06-15 | 2,738 | 7.72 | 7.72 | 7.43 | 7.50 | 00:00:00 | 2001-06-18 | 4,708 | 7.40 | 7.62 | 7.14 | 7.14 | 00:00:00 | 2001-06-19 | 2,265 | 7.21 | 7.24 | 6.88 | 6.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|