|
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 | 2001-06-19 | 2,265 | 7.21 | 7.24 | 6.88 | 6.95 | 00:00:00 | 2001-06-20 | 3,568 | 6.94 | 6.94 | 6.55 | 6.71 | 00:00:00 | 2001-06-21 | 3,634 | 6.74 | 7.02 | 6.65 | 6.76 | 00:00:00 | 2001-06-22 | 1,779 | 6.79 | 6.87 | 6.67 | 6.67 | 00:00:00 | 2001-06-25 | 6,271 | 6.74 | 6.78 | 6.57 | 6.57 | 00:00:00 | 2001-06-26 | 2,974 | 6.61 | 6.61 | 5.98 | 5.98 | 00:00:00 | 2001-06-27 | 8,972 | 6.00 | 6.07 | 5.52 | 5.81 | 00:00:00 | 2001-06-28 | 2,399 | 5.69 | 5.81 | 5.58 | 5.78 | 00:00:00 | 2001-06-29 | 2,044 | 5.81 | 5.81 | 5.52 | 5.62 | 00:00:00 | 2001-07-02 | 2,964 | 5.57 | 5.68 | 5.52 | 5.66 | 00:00:00 | 2001-07-03 | 2,616 | 5.64 | 5.80 | 5.62 | 5.76 | 00:00:00 | 2001-07-04 | 1,625 | 5.73 | 5.73 | 5.59 | 5.63 | 00:00:00 | 2001-07-05 | 1,375 | 5.62 | 5.63 | 5.60 | 5.60 | 00:00:00 | 2001-07-06 | 2,085 | 5.59 | 5.59 | 5.43 | 5.44 | 00:00:00 | 2001-07-09 | 2,370 | 5.41 | 5.41 | 5.17 | 5.19 | 00:00:00 | 2001-07-10 | 4,177 | 5.40 | 5.43 | 5.24 | 5.25 | 00:00:00 | 2001-07-11 | 2,231 | 5.05 | 5.22 | 5.05 | 5.13 | 00:00:00 | 2001-07-12 | 3,307 | 5.40 | 5.40 | 5.08 | 5.19 | 00:00:00 | 2001-07-13 | 652 | 5.20 | 5.25 | 5.12 | 5.15 | 00:00:00 | 2001-07-16 | 1,193 | 5.10 | 5.13 | 4.95 | 4.95 | 00:00:00 | 2001-07-17 | 6,593 | 4.80 | 4.82 | 4.66 | 4.70 | 00:00:00 | 2001-07-18 | 6,125 | 4.70 | 4.71 | 4.56 | 4.65 | 00:00:00 | 2001-07-19 | 6,066 | 4.70 | 4.85 | 4.65 | 4.75 | 00:00:00 | 2001-07-20 | 1,440 | 4.75 | 4.79 | 4.63 | 4.63 | 00:00:00 | 2001-07-23 | 3,043 | 4.65 | 4.79 | 4.65 | 4.73 | 00:00:00 | 2001-07-24 | 5,907 | 4.78 | 5.14 | 4.78 | 4.95 | 00:00:00 | 2001-07-25 | 2,813 | 5.10 | 5.10 | 4.91 | 4.91 | 00:00:00 | 2001-07-26 | 2,853 | 4.94 | 4.94 | 4.78 | 4.88 | 00:00:00 | 2001-07-27 | 5,174 | 4.90 | 5.03 | 4.90 | 4.98 | 00:00:00 | 2001-07-30 | 2,855 | 4.98 | 5.13 | 4.96 | 5.11 | 00:00:00 | 2001-07-31 | 5,809 | 5.13 | 5.31 | 5.10 | 5.23 | 00:00:00 | 2001-08-01 | 3,571 | 5.33 | 5.38 | 5.26 | 5.28 | 00:00:00 | 2001-08-02 | 5,873 | 5.35 | 5.35 | 4.97 | 5.12 | 00:00:00 | 2001-08-03 | 5,553 | 5.02 | 5.02 | 4.90 | 4.93 | 00:00:00 | 2001-08-06 | 1,965 | 4.93 | 4.93 | 4.71 | 4.80 | 00:00:00 | 2001-08-07 | 1,144 | 4.72 | 4.75 | 4.65 | 4.70 | 00:00:00 | 2001-08-08 | 914 | 4.68 | 4.68 | 4.62 | 4.63 | 00:00:00 | 2001-08-09 | 3,902 | 4.58 | 4.58 | 4.46 | 4.52 | 00:00:00 | 2001-08-10 | 1,427 | 4.58 | 4.65 | 4.55 | 4.62 | 00:00:00 | 2001-08-13 | 664 | 4.63 | 4.67 | 4.63 | 4.67 | 00:00:00 | 2001-08-14 | 10,547 | 4.71 | 4.87 | 4.71 | 4.76 | 00:00:00 | 2001-08-16 | 705 | 4.68 | 4.70 | 4.63 | 4.63 | 00:00:00 | 2001-08-17 | 1,492 | 4.62 | 4.68 | 4.53 | 4.65 | 00:00:00 | 2001-08-20 | 1,186 | 4.60 | 4.60 | 4.40 | 4.50 | 00:00:00 | 2001-08-21 | 472 | 4.48 | 4.60 | 4.48 | 4.59 | 00:00:00 | 2001-08-22 | 753 | 4.54 | 4.66 | 4.54 | 4.55 | 00:00:00 | 2001-08-23 | 505 | 4.57 | 4.60 | 4.52 | 4.52 | 00:00:00 | 2001-08-24 | 1,121 | 4.57 | 4.65 | 4.57 | 4.60 | 00:00:00 | 2001-08-27 | 506 | 4.62 | 4.65 | 4.55 | 4.61 | 00:00:00 | 2001-08-28 | 2,181 | 4.62 | 4.63 | 4.45 | 4.50 | 00:00:00 | 2001-08-29 | 648 | 4.46 | 4.50 | 4.43 | 4.49 | 00:00:00 | 2001-08-30 | 672 | 4.44 | 4.58 | 4.44 | 4.50 | 00:00:00 | 2001-08-31 | 1,593 | 4.50 | 4.50 | 4.30 | 4.36 | 00:00:00 | 2001-09-03 | 1,517 | 4.33 | 4.33 | 4.13 | 4.13 | 00:00:00 | 2001-09-04 | 3,082 | 4.15 | 4.18 | 3.86 | 4.17 | 00:00:00 | 2001-09-05 | 1,079 | 4.09 | 4.18 | 4.05 | 4.08 | 00:00:00 | 2001-09-06 | 1,056 | 4.09 | 4.09 | 3.95 | 3.96 | 00:00:00 | 2001-09-07 | 1,378 | 3.96 | 3.97 | 3.72 | 3.80 | 00:00:00 | 2001-09-10 | 2,659 | 3.83 | 3.86 | 3.60 | 3.65 | 00:00:00 | 2001-09-11 | 2,855 | 3.68 | 3.74 | 3.22 | 3.28 | 00:00:00 | 2001-09-12 | 3,961 | 3.16 | 3.25 | 2.95 | 3.13 | 00:00:00 | 2001-09-13 | 2,746 | 3.15 | 3.30 | 3.09 | 3.10 | 00:00:00 | 2001-09-14 | 2,939 | 3.10 | 3.15 | 2.75 | 2.78 | 00:00:00 | 2001-09-17 | 6,672 | 2.51 | 2.75 | 2.48 | 2.73 | 00:00:00 | 2001-09-18 | 3,700 | 2.65 | 2.70 | 2.62 | 2.67 | 00:00:00 | 2001-09-19 | 3,952 | 2.76 | 2.81 | 2.70 | 2.71 | 00:00:00 | 2001-09-20 | 7,318 | 2.65 | 2.66 | 2.55 | 2.57 | 00:00:00 | 2001-09-21 | 7,442 | 2.50 | 2.53 | 2.35 | 2.46 | 00:00:00 | 2001-09-24 | 6,483 | 2.70 | 2.75 | 2.58 | 2.75 | 00:00:00 | 2001-09-25 | 27,414 | 2.75 | 3.30 | 2.73 | 3.05 | 00:00:00 | 2001-09-26 | 18,068 | 3.20 | 3.33 | 3.00 | 3.00 | 00:00:00 | 2001-09-27 | 5,192 | 2.92 | 3.08 | 2.92 | 2.95 | 00:00:00 | 2001-09-28 | 6,334 | 3.05 | 3.14 | 2.95 | 2.95 | 00:00:00 | 2001-10-01 | 4,798 | 2.97 | 2.97 | 2.83 | 2.88 | 00:00:00 | 2001-10-02 | 3,343 | 2.87 | 2.92 | 2.83 | 2.88 | 00:00:00 | 2001-10-03 | 3,814 | 2.85 | 2.88 | 2.81 | 2.84 | 00:00:00 | 2001-10-04 | 5,657 | 2.99 | 3.02 | 2.94 | 2.96 | 00:00:00 | 2001-10-08 | 2,416 | 2.89 | 2.95 | 2.81 | 2.89 | 00:00:00 | 2001-10-09 | 4,403 | 2.95 | 3.00 | 2.91 | 2.91 | 00:00:00 | 2001-10-10 | 5,065 | 2.95 | 3.07 | 2.95 | 3.00 | 00:00:00 | 2001-10-11 | 10,437 | 3.15 | 3.24 | 3.01 | 3.01 | 00:00:00 | 2001-10-12 | 4,163 | 3.06 | 3.15 | 3.03 | 3.13 | 00:00:00 | 2001-10-15 | 2,819 | 3.10 | 3.18 | 3.10 | 3.17 | 00:00:00 | 2001-10-16 | 11,834 | 3.22 | 3.30 | 3.18 | 3.29 | 00:00:00 | 2001-10-17 | 16,321 | 3.40 | 3.49 | 3.37 | 3.40 | 00:00:00 | 2001-10-18 | 7,883 | 3.29 | 3.43 | 3.29 | 3.43 | 00:00:00 | 2001-10-19 | 12,157 | 3.42 | 3.54 | 3.41 | 3.49 | 00:00:00 | 2001-10-22 | 23,035 | 3.53 | 4.03 | 3.53 | 4.03 | 00:00:00 | 2001-10-23 | 23,386 | 4.35 | 4.35 | 4.11 | 4.22 | 00:00:00 | 2001-10-24 | 12,079 | 4.28 | 4.30 | 4.02 | 4.04 | 00:00:00 | 2001-10-25 | 13,946 | 4.05 | 4.05 | 3.68 | 3.71 | 00:00:00 | 2001-10-26 | 8,365 | 3.89 | 3.90 | 3.74 | 3.80 | 00:00:00 | 2001-10-29 | 2,712 | 3.71 | 3.87 | 3.71 | 3.87 | 00:00:00 | 2001-10-30 | 4,859 | 3.85 | 3.98 | 3.71 | 3.74 | 00:00:00 | 2001-10-31 | 10,697 | 3.85 | 4.08 | 3.78 | 3.91 | 00:00:00 | 2001-11-02 | 6,454 | 4.05 | 4.08 | 3.91 | 3.91 | 00:00:00 | 2001-11-05 | 5,417 | 4.04 | 4.09 | 3.98 | 4.00 | 00:00:00 | 2001-11-06 | 5,453 | 4.15 | 4.15 | 4.02 | 4.06 | 00:00:00 | 2001-11-07 | 11,785 | 4.05 | 4.29 | 4.05 | 4.28 | 00:00:00 | 2001-11-08 | 15,705 | 4.44 | 4.49 | 4.38 | 4.38 | 00:00:00 | 2001-11-09 | 5,641 | 4.32 | 4.32 | 4.15 | 4.22 | 00:00:00 | 2001-11-12 | 6,842 | 4.08 | 4.37 | 4.07 | 4.17 | 00:00:00 | 2001-11-13 | 8,172 | 4.35 | 4.43 | 4.29 | 4.33 | 00:00:00 | 2001-11-14 | 11,301 | 4.43 | 4.45 | 4.25 | 4.26 | 00:00:00 | 2001-11-15 | 4,728 | 4.38 | 4.38 | 4.20 | 4.27 | 00:00:00 | 2001-11-16 | 3,687 | 4.26 | 4.29 | 4.21 | 4.23 | 00:00:00 | 2001-11-19 | 6,080 | 4.33 | 4.35 | 4.25 | 4.28 | 00:00:00 | 2001-11-20 | 2,201 | 4.28 | 4.32 | 4.25 | 4.28 | 00:00:00 | 2001-11-21 | 2,676 | 4.23 | 4.29 | 4.10 | 4.14 | 00:00:00 | 2001-11-22 | 1,640 | 4.14 | 4.25 | 4.14 | 4.17 | 00:00:00 | 2001-11-23 | 2,025 | 4.18 | 4.18 | 4.09 | 4.14 | 00:00:00 | 2001-11-26 | 4,595 | 4.21 | 4.26 | 4.18 | 4.25 | 00:00:00 | 2001-11-27 | 8,128 | 4.27 | 4.40 | 4.17 | 4.19 | 00:00:00 | 2001-11-28 | 8,164 | 4.20 | 4.20 | 3.99 | 3.99 | 00:00:00 | 2001-11-29 | 9,630 | 3.90 | 3.94 | 3.80 | 3.87 | 00:00:00 | 2001-11-30 | 13,753 | 3.92 | 3.92 | 3.72 | 3.78 | 00:00:00 | 2001-12-03 | 3,896 | 3.75 | 3.80 | 3.70 | 3.77 | 00:00:00 | 2001-12-04 | 4,904 | 3.81 | 3.89 | 3.81 | 3.86 | 00:00:00 | 2001-12-05 | 12,101 | 3.95 | 4.20 | 3.92 | 4.16 | 00:00:00 | 2001-12-06 | 15,051 | 4.23 | 4.34 | 4.15 | 4.21 | 00:00:00 | 2001-12-07 | 7,292 | 4.19 | 4.25 | 4.06 | 4.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|