|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-10-08 | 535,458 | 5.09 | 5.09 | 4.95 | 4.98 | 00:00:00 | 2018-10-09 | 875,604 | 4.96 | 5.01 | 4.94 | 4.94 | 00:00:00 | 2018-10-10 | 546,678 | 4.92 | 4.97 | 4.88 | 4.88 | 00:00:00 | 2018-10-11 | 793,791 | 4.85 | 4.95 | 4.80 | 4.88 | 00:00:00 | 2018-10-12 | 824,589 | 4.89 | 5.03 | 4.89 | 4.90 | 00:00:00 | 2018-10-15 | 333,132 | 4.85 | 4.90 | 4.85 | 4.87 | 00:00:00 | 2018-10-16 | 1,122,345 | 4.92 | 5.15 | 4.90 | 5.09 | 00:00:00 | 2018-10-17 | 543,186 | 5.13 | 5.19 | 5.11 | 5.13 | 00:00:00 | 2018-10-18 | 992,930 | 5.15 | 5.28 | 5.15 | 5.26 | 00:00:00 | 2018-10-19 | 290,611 | 5.24 | 5.25 | 5.14 | 5.14 | 00:00:00 | 2018-10-22 | 143,631 | 5.16 | 5.18 | 5.13 | 5.16 | 00:00:00 | 2018-10-23 | 464,306 | 5.12 | 5.16 | 5.06 | 5.06 | 00:00:00 | 2018-10-24 | 20,488 | 5.11 | 5.11 | 5.07 | 5.09 | 00:00:00 | 2018-10-25 | 358,617 | 4.95 | 5.05 | 4.92 | 5.01 | 00:00:00 | 2018-10-26 | 548,474 | 5.04 | 5.04 | 4.87 | 4.88 | 00:00:00 | 2018-10-29 | 406,236 | 4.99 | 5.00 | 4.88 | 4.94 | 00:00:00 | 2018-10-30 | 326,900 | 4.97 | 5.08 | 4.94 | 5.01 | 00:00:00 | 2018-10-31 | 498,105 | 5.08 | 5.09 | 4.96 | 4.96 | 00:00:00 | 2018-11-01 | 374,368 | 4.97 | 5.07 | 4.97 | 5.06 | 00:00:00 | 2018-11-02 | 335,546 | 5.10 | 5.14 | 5.04 | 5.04 | 00:00:00 | 2018-11-05 | 380,670 | 5.08 | 5.15 | 5.00 | 5.12 | 00:00:00 | 2018-11-06 | 277,831 | 5.10 | 5.15 | 5.06 | 5.12 | 00:00:00 | 2018-11-07 | 378,660 | 5.12 | 5.19 | 5.10 | 5.19 | 00:00:00 | 2018-11-08 | 149,274 | 5.19 | 5.20 | 5.12 | 5.16 | 00:00:00 | 2018-11-09 | 507,383 | 5.20 | 5.23 | 5.11 | 5.20 | 00:00:00 | 2018-11-12 | 308,193 | 5.17 | 5.19 | 5.11 | 5.13 | 00:00:00 | 2018-11-13 | 241,457 | 5.13 | 5.18 | 5.13 | 5.17 | 00:00:00 | 2018-11-14 | 425,079 | 5.16 | 5.21 | 5.14 | 5.17 | 00:00:00 | 2018-11-20 | 27,487 | 5.09 | 5.09 | 5.05 | 5.05 | 00:00:00 | 2018-11-21 | 457,315 | 4.98 | 5.07 | 4.96 | 5.05 | 00:00:00 | 2018-11-22 | 305,341 | 5.02 | 5.10 | 4.99 | 5.07 | 00:00:00 | 2018-11-23 | 217,672 | 5.10 | 5.10 | 5.04 | 5.06 | 00:00:00 | 2018-11-26 | 643,039 | 5.06 | 5.17 | 5.06 | 5.17 | 00:00:00 | 2018-11-27 | 706,822 | 5.12 | 5.21 | 5.12 | 5.19 | 00:00:00 | 2018-11-28 | 414,424 | 5.20 | 5.28 | 5.16 | 5.25 | 00:00:00 | 2018-11-29 | 697,897 | 5.28 | 5.37 | 5.25 | 5.37 | 00:00:00 | 2018-11-30 | 1,161,623 | 5.37 | 5.49 | 5.34 | 5.49 | 00:00:00 | 2018-12-03 | 915,469 | 5.52 | 5.57 | 5.42 | 5.49 | 00:00:00 | 2018-12-04 | 582,255 | 5.49 | 5.59 | 5.46 | 5.48 | 00:00:00 | 2018-12-05 | 436,862 | 5.39 | 5.50 | 5.37 | 5.39 | 00:00:00 | 2018-12-06 | 159,255 | 5.38 | 5.38 | 5.30 | 5.36 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|