|
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 | 2017-02-27 | 412,330 | 5.58 | 5.60 | 5.48 | 5.58 | 00:00:00 | 2017-02-28 | 794,551 | 5.59 | 5.61 | 5.54 | 5.59 | 00:00:00 | 2017-03-01 | 365,088 | 5.58 | 5.63 | 5.58 | 5.62 | 00:00:00 | 2017-03-02 | 652,832 | 5.63 | 5.63 | 5.48 | 5.55 | 00:00:00 | 2017-03-03 | 1,224,532 | 5.59 | 5.59 | 5.36 | 5.36 | 00:00:00 | 2017-03-06 | 3,735,310 | 5.29 | 5.29 | 4.95 | 5.07 | 00:00:00 | 2017-03-07 | 1,372,439 | 5.07 | 5.14 | 5.05 | 5.10 | 00:00:00 | 2017-03-08 | 717,678 | 5.11 | 5.13 | 5.06 | 5.08 | 00:00:00 | 2017-03-09 | 713,703 | 5.08 | 5.17 | 5.08 | 5.14 | 00:00:00 | 2017-03-10 | 1,471,959 | 5.16 | 5.23 | 5.09 | 5.13 | 00:00:00 | 2017-03-13 | 668,470 | 5.13 | 5.15 | 5.06 | 5.07 | 00:00:00 | 2017-03-14 | 1,627,748 | 5.06 | 5.09 | 4.92 | 4.93 | 00:00:00 | 2017-03-15 | 1,356,218 | 4.92 | 4.92 | 4.78 | 4.83 | 00:00:00 | 2017-03-16 | 842,946 | 4.86 | 4.88 | 4.77 | 4.87 | 00:00:00 | 2017-03-17 | 1,180,833 | 4.86 | 4.96 | 4.86 | 4.93 | 00:00:00 | 2017-03-20 | 740,456 | 4.92 | 4.97 | 4.90 | 4.95 | 00:00:00 | 2017-03-21 | 815,688 | 4.95 | 4.96 | 4.90 | 4.93 | 00:00:00 | 2017-03-22 | 617,352 | 4.90 | 4.92 | 4.85 | 4.92 | 00:00:00 | 2017-03-23 | 643,537 | 4.89 | 5.00 | 4.89 | 4.98 | 00:00:00 | 2017-03-24 | 871,582 | 4.98 | 4.98 | 4.90 | 4.97 | 00:00:00 | 2017-03-27 | 334,573 | 4.92 | 4.96 | 4.92 | 4.94 | 00:00:00 | 2017-03-28 | 974,440 | 4.97 | 4.99 | 4.95 | 4.97 | 00:00:00 | 2017-03-29 | 857,936 | 4.98 | 4.98 | 4.93 | 4.95 | 00:00:00 | 2017-03-30 | 1,089,731 | 4.94 | 5.07 | 4.93 | 5.05 | 00:00:00 | 2017-03-31 | 937,974 | 5.07 | 5.12 | 5.05 | 5.11 | 00:00:00 | 2017-04-03 | 1,036,753 | 5.10 | 5.25 | 5.10 | 5.14 | 00:00:00 | 2017-04-04 | 722,123 | 5.11 | 5.15 | 5.07 | 5.13 | 00:00:00 | 2017-04-05 | 677,108 | 5.10 | 5.19 | 5.09 | 5.17 | 00:00:00 | 2017-04-06 | 829,769 | 5.19 | 5.19 | 5.07 | 5.09 | 00:00:00 | 2017-04-07 | 472,531 | 5.07 | 5.07 | 5.01 | 5.05 | 00:00:00 | 2017-04-10 | 438,881 | 5.03 | 5.07 | 4.99 | 5.04 | 00:00:00 | 2017-05-19 | 580,766 | 5.30 | 5.49 | 5.29 | 5.49 | 00:00:00 | 2017-05-22 | 397,097 | 5.49 | 5.50 | 5.44 | 5.46 | 00:00:00 | 2017-05-23 | 715,390 | 5.45 | 5.51 | 5.42 | 5.50 | 00:00:00 | 2017-05-24 | 546,581 | 5.39 | 5.39 | 5.31 | 5.36 | 00:00:00 | 2017-05-25 | 585,299 | 5.38 | 5.40 | 5.32 | 5.37 | 00:00:00 | 2017-05-26 | 946,589 | 5.33 | 5.46 | 5.33 | 5.43 | 00:00:00 | 2017-05-29 | 363,602 | 5.44 | 5.50 | 5.41 | 5.48 | 00:00:00 | 2017-05-30 | 630,149 | 5.47 | 5.50 | 5.42 | 5.43 | 00:00:00 | 2017-05-31 | 1,232,784 | 5.42 | 5.47 | 5.41 | 5.44 | 00:00:00 | 2017-06-01 | 765,159 | 5.43 | 5.54 | 5.43 | 5.52 | 00:00:00 | 2017-06-02 | 621,856 | 5.52 | 5.56 | 5.49 | 5.55 | 00:00:00 | 2017-06-05 | 295,207 | 5.52 | 5.56 | 5.48 | 5.51 | 00:00:00 | 2017-06-06 | 597,724 | 5.51 | 5.52 | 5.46 | 5.50 | 00:00:00 | 2017-06-07 | 651,666 | 5.50 | 5.54 | 5.48 | 5.51 | 00:00:00 | 2017-06-08 | 580,794 | 5.51 | 5.51 | 5.42 | 5.44 | 00:00:00 | 2017-06-09 | 746,875 | 5.44 | 5.46 | 5.38 | 5.45 | 00:00:00 | 2017-06-12 | 545,948 | 5.42 | 5.43 | 5.32 | 5.40 | 00:00:00 | 2017-06-13 | 572,494 | 5.40 | 5.45 | 5.37 | 5.40 | 00:00:00 | 2017-06-14 | 1,093,572 | 5.41 | 5.49 | 5.39 | 5.49 | 00:00:00 | 2017-06-15 | 684,375 | 5.47 | 5.47 | 5.37 | 5.42 | 00:00:00 | 2017-06-16 | 977,542 | 5.43 | 5.46 | 5.36 | 5.42 | 00:00:00 | 2017-06-19 | 384,655 | 5.44 | 5.45 | 5.40 | 5.42 | 00:00:00 | 2017-06-20 | 582,478 | 5.43 | 5.49 | 5.43 | 5.45 | 00:00:00 | 2017-06-21 | 690,840 | 5.44 | 5.47 | 5.41 | 5.45 | 00:00:00 | 2017-06-22 | 717,866 | 5.45 | 5.51 | 5.42 | 5.48 | 00:00:00 | 2017-06-23 | 839,968 | 5.47 | 5.52 | 5.46 | 5.50 | 00:00:00 | 2017-06-26 | 884,895 | 5.51 | 5.58 | 5.50 | 5.54 | 00:00:00 | 2017-06-27 | 431,646 | 5.54 | 5.54 | 5.45 | 5.45 | 00:00:00 | 2017-06-28 | 460,282 | 5.43 | 5.44 | 5.34 | 5.42 | 00:00:00 | 2017-06-29 | 502,701 | 5.41 | 5.43 | 5.30 | 5.32 | 00:00:00 | 2017-06-30 | 803,796 | 5.32 | 5.33 | 5.27 | 5.31 | 00:00:00 | 2017-07-03 | 448,448 | 5.31 | 5.34 | 5.22 | 5.26 | 00:00:00 | 2017-07-04 | 395,901 | 5.25 | 5.26 | 5.21 | 5.25 | 00:00:00 | 2017-07-05 | 269,316 | 5.25 | 5.26 | 5.21 | 5.25 | 00:00:00 | 2017-07-06 | 656,482 | 5.25 | 5.28 | 5.18 | 5.25 | 00:00:00 | 2017-07-07 | 569,189 | 5.26 | 5.32 | 5.24 | 5.32 | 00:00:00 | 2017-07-10 | 314,335 | 5.33 | 5.34 | 5.29 | 5.31 | 00:00:00 | 2017-07-11 | 1,259,986 | 5.34 | 5.39 | 5.22 | 5.27 | 00:00:00 | 2017-07-12 | 875,117 | 5.24 | 5.32 | 5.17 | 5.28 | 00:00:00 | 2017-07-13 | 1,480,064 | 5.28 | 5.47 | 5.28 | 5.47 | 00:00:00 | 2017-07-14 | 615,745 | 5.47 | 5.50 | 5.44 | 5.46 | 00:00:00 | 2017-07-17 | 504,616 | 5.45 | 5.48 | 5.41 | 5.44 | 00:00:00 | 2017-07-18 | 470,798 | 5.43 | 5.46 | 5.41 | 5.42 | 00:00:00 | 2017-07-19 | 622,747 | 5.43 | 5.49 | 5.42 | 5.46 | 00:00:00 | 2017-07-20 | 983,924 | 5.49 | 5.52 | 5.42 | 5.42 | 00:00:00 | 2017-07-21 | 842,856 | 5.50 | 5.50 | 5.41 | 5.44 | 00:00:00 | 2017-07-24 | 1,064,839 | 5.46 | 5.46 | 5.38 | 5.40 | 00:00:00 | 2017-07-25 | 536,738 | 5.42 | 5.44 | 5.40 | 5.42 | 00:00:00 | 2017-07-26 | 390,436 | 5.45 | 5.45 | 5.42 | 5.42 | 00:00:00 | 2017-07-27 | 412,060 | 5.42 | 5.45 | 5.40 | 5.44 | 00:00:00 | 2017-07-28 | 228,173 | 5.44 | 5.44 | 5.39 | 5.40 | 00:00:00 | 2017-07-31 | 435,753 | 5.40 | 5.42 | 5.35 | 5.38 | 00:00:00 | 2017-08-01 | 396,419 | 5.40 | 5.49 | 5.37 | 5.48 | 00:00:00 | 2017-08-02 | 272,368 | 5.50 | 5.50 | 5.44 | 5.44 | 00:00:00 | 2017-08-03 | 497,983 | 5.47 | 5.49 | 5.38 | 5.48 | 00:00:00 | 2017-08-04 | 613,542 | 5.45 | 5.54 | 5.45 | 5.52 | 00:00:00 | 2017-08-07 | 263,410 | 5.52 | 5.54 | 5.51 | 5.53 | 00:00:00 | 2017-08-08 | 259,201 | 5.52 | 5.54 | 5.49 | 5.49 | 00:00:00 | 2017-08-09 | 250,733 | 5.49 | 5.49 | 5.43 | 5.47 | 00:00:00 | 2017-08-10 | 401,091 | 5.44 | 5.52 | 5.44 | 5.52 | 00:00:00 | 2017-08-11 | 468,880 | 5.50 | 5.53 | 5.45 | 5.53 | 00:00:00 | 2017-08-14 | 290,080 | 5.50 | 5.57 | 5.49 | 5.57 | 00:00:00 | 2017-08-15 | 257,630 | 5.58 | 5.59 | 5.53 | 5.57 | 00:00:00 | 2017-08-16 | 855,064 | 5.58 | 5.59 | 5.54 | 5.55 | 00:00:00 | 2017-08-17 | 251,758 | 5.55 | 5.55 | 5.48 | 5.50 | 00:00:00 | 2017-08-18 | 319,601 | 5.49 | 5.49 | 5.39 | 5.42 | 00:00:00 | 2017-08-21 | 293,113 | 5.40 | 5.42 | 5.35 | 5.39 | 00:00:00 | 2017-08-22 | 331,003 | 5.39 | 5.42 | 5.37 | 5.41 | 00:00:00 | 2017-08-23 | 223,006 | 5.41 | 5.41 | 5.35 | 5.37 | 00:00:00 | 2017-08-24 | 351,223 | 5.37 | 5.38 | 5.34 | 5.37 | 00:00:00 | 2017-08-25 | 279,009 | 5.38 | 5.39 | 5.34 | 5.36 | 00:00:00 | 2017-08-28 | 408,396 | 5.36 | 5.36 | 5.32 | 5.32 | 00:00:00 | 2017-08-29 | 468,626 | 5.31 | 5.32 | 5.24 | 5.31 | 00:00:00 | 2017-08-30 | 346,504 | 5.30 | 5.35 | 5.29 | 5.35 | 00:00:00 | 2017-08-31 | 555,892 | 5.35 | 5.38 | 5.32 | 5.38 | 00:00:00 | 2017-09-01 | 345,083 | 5.37 | 5.39 | 5.33 | 5.39 | 00:00:00 | 2017-09-04 | 353,225 | 5.39 | 5.39 | 5.35 | 5.36 | 00:00:00 | 2017-09-05 | 477,954 | 5.35 | 5.39 | 5.35 | 5.36 | 00:00:00 | 2017-09-06 | 477,552 | 5.35 | 5.36 | 5.32 | 5.34 | 00:00:00 | 2017-09-07 | 318,205 | 5.34 | 5.34 | 5.29 | 5.32 | 00:00:00 | 2017-09-08 | 267,870 | 5.29 | 5.32 | 5.25 | 5.27 | 00:00:00 | 2017-09-11 | 355,366 | 5.26 | 5.32 | 5.26 | 5.27 | 00:00:00 | 2017-09-12 | 495,151 | 5.29 | 5.30 | 5.26 | 5.26 | 00:00:00 | 2017-09-13 | 193,382 | 5.26 | 5.30 | 5.26 | 5.27 | 00:00:00 | 2017-09-14 | 622,764 | 5.28 | 5.31 | 5.26 | 5.31 | 00:00:00 | 2017-09-15 | 434,948 | 5.30 | 5.31 | 5.27 | 5.27 | 00:00:00 | 2017-09-18 | 376,601 | 5.28 | 5.38 | 5.28 | 5.36 | 00:00:00 | 2017-09-19 | 358,705 | 5.36 | 5.38 | 5.33 | 5.37 | 00:00:00 | 2017-09-20 | 466,497 | 5.36 | 5.38 | 5.35 | 5.35 | 00:00:00 | 2017-09-21 | 391,270 | 5.35 | 5.37 | 5.31 | 5.33 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|