|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-07 | 7,292 | 4.19 | 4.25 | 4.06 | 4.11 | 00:00:00 | 2001-12-10 | 3,604 | 4.08 | 4.15 | 4.03 | 4.11 | 00:00:00 | 2001-12-11 | 5,371 | 4.06 | 4.23 | 4.06 | 4.18 | 00:00:00 | 2001-12-12 | 5,584 | 4.20 | 4.22 | 4.11 | 4.17 | 00:00:00 | 2001-12-13 | 3,668 | 4.14 | 4.20 | 4.11 | 4.12 | 00:00:00 | 2001-12-14 | 1,490 | 4.17 | 4.17 | 4.08 | 4.09 | 00:00:00 | 2001-12-17 | 1,229 | 4.15 | 4.15 | 4.09 | 4.10 | 00:00:00 | 2001-12-18 | 2,044 | 4.08 | 4.12 | 4.05 | 4.07 | 00:00:00 | 2001-12-19 | 2,413 | 4.05 | 4.10 | 3.97 | 4.05 | 00:00:00 | 2001-12-20 | 3,008 | 3.96 | 4.03 | 3.91 | 3.93 | 00:00:00 | 2001-12-21 | 8,261 | 3.93 | 3.97 | 3.86 | 3.95 | 00:00:00 | 2001-12-27 | 6,528 | 4.00 | 4.13 | 4.00 | 4.10 | 00:00:00 | 2001-12-28 | 5,509 | 4.14 | 4.17 | 3.90 | 3.90 | 00:00:00 | 2002-01-02 | 2,666 | 3.97 | 4.05 | 3.94 | 4.01 | 00:00:00 | 2002-01-03 | 7,685 | 4.08 | 4.18 | 4.06 | 4.18 | 00:00:00 | 2002-01-04 | 5,831 | 4.18 | 4.23 | 4.13 | 4.14 | 00:00:00 | 2002-01-07 | 2,442 | 4.13 | 4.20 | 4.07 | 4.09 | 00:00:00 | 2002-01-08 | 1,967 | 4.10 | 4.10 | 4.02 | 4.05 | 00:00:00 | 2002-01-09 | 1,706 | 4.03 | 4.05 | 4.01 | 4.01 | 00:00:00 | 2002-01-10 | 1,943 | 3.98 | 4.00 | 3.93 | 4.00 | 00:00:00 | 2002-01-11 | 1,910 | 4.01 | 4.04 | 3.98 | 4.00 | 00:00:00 | 2002-01-14 | 2,695 | 3.96 | 3.98 | 3.90 | 3.93 | 00:00:00 | 2002-01-15 | 3,476 | 3.92 | 4.07 | 3.91 | 4.07 | 00:00:00 | 2002-01-16 | 2,784 | 3.99 | 4.07 | 3.97 | 4.00 | 00:00:00 | 2002-01-17 | 5,357 | 4.07 | 4.15 | 4.03 | 4.09 | 00:00:00 | 2002-01-18 | 1,676 | 4.08 | 4.08 | 4.02 | 4.03 | 00:00:00 | 2002-01-21 | 1,557 | 4.05 | 4.05 | 3.99 | 4.00 | 00:00:00 | 2002-01-22 | 4,208 | 4.04 | 4.06 | 3.97 | 3.98 | 00:00:00 | 2002-01-23 | 2,232 | 3.98 | 3.98 | 3.92 | 3.94 | 00:00:00 | 2002-01-24 | 1,580 | 3.99 | 4.03 | 3.96 | 3.98 | 00:00:00 | 2002-01-25 | 1,386 | 3.97 | 4.03 | 3.94 | 3.96 | 00:00:00 | 2002-01-28 | 646 | 4.00 | 4.02 | 3.97 | 3.98 | 00:00:00 | 2002-01-29 | 2,548 | 3.98 | 3.98 | 3.91 | 3.92 | 00:00:00 | 2002-01-30 | 2,362 | 3.92 | 3.93 | 3.78 | 3.78 | 00:00:00 | 2002-01-31 | 5,771 | 3.90 | 3.93 | 3.77 | 3.82 | 00:00:00 | 2002-02-01 | 5,894 | 3.85 | 3.85 | 3.76 | 3.81 | 00:00:00 | 2002-02-04 | 3,450 | 3.80 | 3.80 | 3.70 | 3.76 | 00:00:00 | 2002-02-05 | 4,221 | 3.75 | 3.75 | 3.62 | 3.65 | 00:00:00 | 2002-02-06 | 4,225 | 3.65 | 3.78 | 3.63 | 3.75 | 00:00:00 | 2002-02-07 | 4,465 | 3.72 | 3.79 | 3.67 | 3.70 | 00:00:00 | 2002-02-08 | 3,065 | 3.68 | 3.77 | 3.63 | 3.77 | 00:00:00 | 2002-02-11 | 1,854 | 3.80 | 3.81 | 3.75 | 3.76 | 00:00:00 | 2002-02-13 | 2,172 | 3.75 | 3.77 | 3.70 | 3.73 | 00:00:00 | 2002-02-14 | 1,496 | 3.76 | 3.76 | 3.69 | 3.73 | 00:00:00 | 2002-02-15 | 582 | 3.68 | 3.72 | 3.68 | 3.69 | 00:00:00 | 2002-02-18 | 646 | 3.72 | 3.72 | 3.68 | 3.70 | 00:00:00 | 2002-02-19 | 1,506 | 3.69 | 3.69 | 3.64 | 3.68 | 00:00:00 | 2002-02-20 | 2,422 | 3.67 | 3.70 | 3.63 | 3.69 | 00:00:00 | 2002-02-21 | 3,266 | 3.71 | 3.81 | 3.71 | 3.78 | 00:00:00 | 2002-02-22 | 2,153 | 3.76 | 3.78 | 3.75 | 3.78 | 00:00:00 | 2002-02-25 | 2,195 | 3.80 | 3.80 | 3.75 | 3.80 | 00:00:00 | 2002-02-26 | 1,649 | 3.80 | 3.88 | 3.78 | 3.83 | 00:00:00 | 2002-02-27 | 1,393 | 3.82 | 3.85 | 3.76 | 3.76 | 00:00:00 | 2002-02-28 | 1,638 | 3.75 | 3.80 | 3.75 | 3.77 | 00:00:00 | 2002-03-01 | 2,147 | 3.77 | 3.82 | 3.77 | 3.78 | 00:00:00 | 2002-03-04 | 2,172 | 3.88 | 3.93 | 3.85 | 3.93 | 00:00:00 | 2002-03-05 | 6,473 | 3.95 | 4.01 | 3.93 | 3.93 | 00:00:00 | 2002-03-06 | 2,038 | 3.95 | 3.99 | 3.94 | 3.96 | 00:00:00 | 2002-03-07 | 4,009 | 3.95 | 4.06 | 3.95 | 4.00 | 00:00:00 | 2002-03-08 | 2,924 | 4.00 | 4.03 | 3.96 | 3.96 | 00:00:00 | 2002-03-11 | 1,600 | 3.97 | 4.01 | 3.97 | 4.01 | 00:00:00 | 2002-03-12 | 2,475 | 4.00 | 4.00 | 3.89 | 3.90 | 00:00:00 | 2002-03-13 | 1,448 | 3.87 | 3.98 | 3.87 | 3.93 | 00:00:00 | 2002-03-14 | 641 | 3.89 | 3.95 | 3.89 | 3.93 | 00:00:00 | 2002-03-15 | 1,177 | 3.91 | 3.97 | 3.91 | 3.96 | 00:00:00 | 2002-03-18 | 2,168 | 4.00 | 4.03 | 3.98 | 3.98 | 00:00:00 | 2002-03-19 | 2,503 | 3.99 | 4.02 | 3.93 | 3.93 | 00:00:00 | 2002-03-20 | 2,014 | 3.94 | 3.94 | 3.89 | 3.92 | 00:00:00 | 2002-03-21 | 2,627 | 3.90 | 3.93 | 3.87 | 3.93 | 00:00:00 | 2002-03-22 | 2,024 | 3.91 | 3.95 | 3.87 | 3.88 | 00:00:00 | 2002-03-25 | 610 | 3.89 | 3.89 | 3.83 | 3.83 | 00:00:00 | 2002-03-26 | 1,906 | 3.85 | 3.85 | 3.74 | 3.75 | 00:00:00 | 2002-03-27 | 3,901 | 3.80 | 3.85 | 3.74 | 3.77 | 00:00:00 | 2002-03-28 | 1,573 | 3.80 | 3.85 | 3.80 | 3.85 | 00:00:00 | 2002-04-02 | 852 | 3.85 | 3.85 | 3.81 | 3.85 | 00:00:00 | 2002-04-03 | 2,167 | 3.82 | 3.84 | 3.80 | 3.83 | 00:00:00 | 2002-04-04 | 861 | 3.80 | 3.85 | 3.79 | 3.83 | 00:00:00 | 2002-04-05 | 1,147 | 3.84 | 3.89 | 3.84 | 3.89 | 00:00:00 | 2002-04-08 | 992 | 3.89 | 3.90 | 3.77 | 3.81 | 00:00:00 | 2002-04-09 | 1,984 | 3.82 | 3.87 | 3.82 | 3.86 | 00:00:00 | 2002-04-10 | 1,059 | 3.85 | 3.89 | 3.82 | 3.87 | 00:00:00 | 2002-04-11 | 1,022 | 3.88 | 3.91 | 3.85 | 3.85 | 00:00:00 | 2002-04-12 | 1,083 | 3.85 | 3.88 | 3.83 | 3.85 | 00:00:00 | 2002-04-15 | 1,162 | 3.86 | 3.90 | 3.85 | 3.89 | 00:00:00 | 2002-04-16 | 4,536 | 3.87 | 4.03 | 3.87 | 3.99 | 00:00:00 | 2002-04-17 | 3,325 | 4.03 | 4.05 | 4.01 | 4.03 | 00:00:00 | 2002-04-18 | 2,449 | 4.02 | 4.03 | 3.98 | 4.01 | 00:00:00 | 2002-04-19 | 3,845 | 3.97 | 4.05 | 3.95 | 4.05 | 00:00:00 | 2002-04-22 | 5,182 | 4.05 | 4.15 | 4.03 | 4.15 | 00:00:00 | 2002-04-23 | 10,110 | 4.15 | 4.23 | 4.08 | 4.14 | 00:00:00 | 2002-04-24 | 2,074 | 4.14 | 4.21 | 4.10 | 4.10 | 00:00:00 | 2002-04-26 | 599 | 4.14 | 4.14 | 4.06 | 4.09 | 00:00:00 | 2002-04-29 | 752 | 4.02 | 4.05 | 4.00 | 4.02 | 00:00:00 | 2002-04-30 | 760 | 4.04 | 4.05 | 3.96 | 4.00 | 00:00:00 | 2002-05-02 | 3,800 | 4.07 | 4.07 | 3.93 | 3.98 | 00:00:00 | 2002-05-03 | 2,102 | 3.96 | 4.01 | 3.90 | 3.91 | 00:00:00 | 2002-05-06 | 292 | 3.88 | 3.95 | 3.88 | 3.88 | 00:00:00 | 2002-05-07 | 1,090 | 3.91 | 3.91 | 3.84 | 3.88 | 00:00:00 | 2002-05-08 | 2,090 | 3.91 | 4.06 | 3.91 | 4.06 | 00:00:00 | 2002-05-09 | 1,466 | 4.10 | 4.15 | 4.04 | 4.04 | 00:00:00 | 2002-05-10 | 545 | 4.05 | 4.05 | 3.97 | 4.03 | 00:00:00 | 2002-05-13 | 1,513 | 4.00 | 4.05 | 3.98 | 4.02 | 00:00:00 | 2002-05-14 | 815 | 4.02 | 4.07 | 4.02 | 4.06 | 00:00:00 | 2002-05-15 | 1,463 | 4.06 | 4.10 | 4.06 | 4.10 | 00:00:00 | 2002-05-16 | 7,339 | 4.13 | 4.31 | 4.10 | 4.30 | 00:00:00 | 2002-05-17 | 8,694 | 4.29 | 4.37 | 4.25 | 4.30 | 00:00:00 | 2002-05-20 | 886 | 4.30 | 4.33 | 4.26 | 4.28 | 00:00:00 | 2002-05-21 | 4,994 | 4.27 | 4.44 | 4.24 | 4.44 | 00:00:00 | 2002-05-22 | 20,952 | 4.43 | 4.79 | 4.40 | 4.75 | 00:00:00 | 2002-05-23 | 15,160 | 4.90 | 4.97 | 4.42 | 4.50 | 00:00:00 | 2002-05-24 | 4,956 | 4.46 | 4.57 | 4.33 | 4.44 | 00:00:00 | 2002-05-27 | 1,540 | 4.42 | 4.54 | 4.41 | 4.53 | 00:00:00 | 2002-05-28 | 4,714 | 4.53 | 4.74 | 4.53 | 4.65 | 00:00:00 | 2002-05-29 | 3,832 | 4.64 | 4.74 | 4.64 | 4.64 | 00:00:00 | 2002-05-31 | 3,552 | 4.64 | 4.70 | 4.57 | 4.70 | 00:00:00 | 2002-06-03 | 1,161 | 4.62 | 4.70 | 4.61 | 4.66 | 00:00:00 | 2002-06-04 | 1,178 | 4.63 | 4.64 | 4.58 | 4.64 | 00:00:00 | 2002-06-05 | 393 | 4.62 | 4.67 | 4.62 | 4.67 | 00:00:00 | 2002-06-06 | 3,049 | 4.67 | 4.75 | 4.67 | 4.71 | 00:00:00 | 2002-06-07 | 2,204 | 4.70 | 4.70 | 4.56 | 4.58 | 00:00:00 | 2002-06-11 | 2,428 | 4.64 | 4.71 | 4.58 | 4.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|