|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2002-06-11 | 2,428 | 4.64 | 4.71 | 4.58 | 4.70 | 00:00:00 | 2002-06-12 | 807 | 4.66 | 4.68 | 4.62 | 4.68 | 00:00:00 | 2002-06-13 | 1,013 | 4.70 | 4.70 | 4.59 | 4.61 | 00:00:00 | 2002-06-14 | 1,867 | 4.59 | 4.59 | 4.37 | 4.44 | 00:00:00 | 2002-06-17 | 849 | 4.44 | 4.61 | 4.44 | 4.61 | 00:00:00 | 2002-06-18 | 1,006 | 4.64 | 4.66 | 4.61 | 4.61 | 00:00:00 | 2002-06-19 | 1,421 | 4.60 | 4.60 | 4.43 | 4.50 | 00:00:00 | 2002-06-20 | 1,023 | 4.42 | 4.53 | 4.42 | 4.44 | 00:00:00 | 2002-06-21 | 951 | 4.45 | 4.48 | 4.35 | 4.36 | 00:00:00 | 2002-06-24 | 1,033 | 4.48 | 4.48 | 4.06 | 4.15 | 00:00:00 | 2002-06-25 | 974 | 4.20 | 4.30 | 4.18 | 4.20 | 00:00:00 | 2002-06-26 | 1,396 | 4.13 | 4.13 | 4.01 | 4.03 | 00:00:00 | 2002-06-27 | 2,089 | 4.07 | 4.37 | 4.03 | 4.37 | 00:00:00 | 2002-06-28 | 2,755 | 4.37 | 4.54 | 4.37 | 4.48 | 00:00:00 | 2002-07-01 | 725 | 4.50 | 4.50 | 4.24 | 4.24 | 00:00:00 | 2002-07-02 | 1,956 | 4.13 | 4.20 | 4.03 | 4.03 | 00:00:00 | 2002-07-03 | 3,215 | 4.10 | 4.14 | 3.98 | 4.02 | 00:00:00 | 2002-07-04 | 1,889 | 4.12 | 4.12 | 4.05 | 4.06 | 00:00:00 | 2002-07-05 | 4,432 | 4.06 | 4.28 | 4.06 | 4.26 | 00:00:00 | 2002-07-08 | 781 | 4.29 | 4.30 | 4.19 | 4.24 | 00:00:00 | 2002-07-09 | 1,009 | 4.18 | 4.25 | 4.13 | 4.16 | 00:00:00 | 2002-07-10 | 869 | 4.17 | 4.17 | 4.06 | 4.12 | 00:00:00 | 2002-07-11 | 1,201 | 4.13 | 4.15 | 4.03 | 4.03 | 00:00:00 | 2002-07-15 | 740 | 4.13 | 4.13 | 3.98 | 3.98 | 00:00:00 | 2002-07-16 | 922 | 4.03 | 4.08 | 3.95 | 3.97 | 00:00:00 | 2002-07-17 | 2,821 | 3.94 | 4.03 | 3.93 | 4.00 | 00:00:00 | 2002-07-18 | 708 | 4.04 | 4.06 | 3.93 | 3.93 | 00:00:00 | 2002-07-19 | 871 | 3.93 | 3.93 | 3.84 | 3.85 | 00:00:00 | 2002-07-22 | 1,315 | 3.78 | 3.78 | 3.71 | 3.73 | 00:00:00 | 2002-07-23 | 780 | 3.70 | 3.80 | 3.70 | 3.73 | 00:00:00 | 2002-07-24 | 1,307 | 3.70 | 3.73 | 3.45 | 3.55 | 00:00:00 | 2002-07-25 | 1,403 | 3.70 | 3.80 | 3.63 | 3.67 | 00:00:00 | 2002-07-26 | 770 | 3.65 | 3.69 | 3.58 | 3.58 | 00:00:00 | 2002-07-29 | 413 | 3.63 | 3.75 | 3.61 | 3.70 | 00:00:00 | 2002-07-30 | 784 | 3.75 | 3.79 | 3.65 | 3.66 | 00:00:00 | 2002-07-31 | 1,110 | 3.60 | 3.78 | 3.57 | 3.57 | 00:00:00 | 2002-08-01 | 3,221 | 3.65 | 3.70 | 3.61 | 3.65 | 00:00:00 | 2002-08-02 | 653 | 3.60 | 3.64 | 3.58 | 3.62 | 00:00:00 | 2002-08-05 | 960 | 3.63 | 3.65 | 3.55 | 3.59 | 00:00:00 | 2002-08-06 | 845 | 3.59 | 3.59 | 3.55 | 3.58 | 00:00:00 | 2002-08-07 | 1,031 | 3.58 | 3.65 | 3.52 | 3.52 | 00:00:00 | 2002-08-08 | 958 | 3.52 | 3.58 | 3.50 | 3.54 | 00:00:00 | 2002-08-09 | 617 | 3.56 | 3.59 | 3.55 | 3.59 | 00:00:00 | 2002-08-12 | 713 | 3.57 | 3.60 | 3.54 | 3.57 | 00:00:00 | 2002-08-13 | 200 | 3.57 | 3.60 | 3.55 | 3.59 | 00:00:00 | 2002-08-14 | 472 | 3.57 | 3.65 | 3.55 | 3.60 | 00:00:00 | 2002-08-16 | 908 | 3.64 | 3.71 | 3.58 | 3.63 | 00:00:00 | 2002-08-19 | 343 | 3.58 | 3.70 | 3.58 | 3.62 | 00:00:00 | 2002-08-20 | 163 | 3.63 | 3.65 | 3.61 | 3.61 | 00:00:00 | 2002-08-21 | 171 | 3.64 | 3.68 | 3.61 | 3.66 | 00:00:00 | 2002-08-22 | 476 | 3.68 | 3.75 | 3.67 | 3.75 | 00:00:00 | 2002-08-23 | 647 | 3.75 | 3.83 | 3.73 | 3.73 | 00:00:00 | 2002-08-26 | 286 | 3.72 | 3.72 | 3.67 | 3.68 | 00:00:00 | 2002-08-27 | 559 | 3.67 | 3.69 | 3.65 | 3.68 | 00:00:00 | 2002-08-28 | 244 | 3.65 | 3.67 | 3.59 | 3.60 | 00:00:00 | 2002-08-29 | 159 | 3.59 | 3.65 | 3.58 | 3.60 | 00:00:00 | 2002-08-30 | 828 | 3.59 | 3.61 | 3.56 | 3.58 | 00:00:00 | 2002-09-02 | 205 | 3.57 | 3.58 | 3.55 | 3.56 | 00:00:00 | 2002-09-03 | 618 | 3.60 | 3.60 | 3.53 | 3.56 | 00:00:00 | 2002-09-04 | 231 | 3.54 | 3.60 | 3.54 | 3.60 | 00:00:00 | 2002-09-05 | 79 | 3.57 | 3.57 | 3.54 | 3.55 | 00:00:00 | 2002-09-06 | 335 | 3.54 | 3.60 | 3.54 | 3.60 | 00:00:00 | 2002-09-09 | 91 | 3.58 | 3.59 | 3.56 | 3.58 | 00:00:00 | 2002-09-10 | 327 | 3.59 | 3.62 | 3.57 | 3.60 | 00:00:00 | 2002-09-11 | 587 | 3.64 | 3.70 | 3.59 | 3.70 | 00:00:00 | 2002-09-12 | 188 | 3.68 | 3.70 | 3.61 | 3.64 | 00:00:00 | 2002-09-13 | 216 | 3.58 | 3.67 | 3.58 | 3.65 | 00:00:00 | 2002-09-16 | 398 | 3.65 | 3.65 | 3.57 | 3.62 | 00:00:00 | 2002-09-17 | 1,442 | 3.63 | 3.63 | 3.54 | 3.55 | 00:00:00 | 2002-09-18 | 781 | 3.54 | 3.54 | 3.43 | 3.43 | 00:00:00 | 2002-09-19 | 586 | 3.43 | 3.47 | 3.35 | 3.35 | 00:00:00 | 2002-09-20 | 1,459 | 3.31 | 3.38 | 3.26 | 3.28 | 00:00:00 | 2002-09-23 | 563 | 3.39 | 3.39 | 3.23 | 3.23 | 00:00:00 | 2002-09-24 | 1,324 | 3.25 | 3.27 | 3.13 | 3.23 | 00:00:00 | 2002-09-25 | 555 | 3.13 | 3.24 | 3.13 | 3.17 | 00:00:00 | 2002-09-26 | 355 | 3.22 | 3.27 | 3.20 | 3.24 | 00:00:00 | 2002-09-27 | 782 | 3.22 | 3.22 | 3.04 | 3.18 | 00:00:00 | 2002-09-30 | 1,758 | 3.06 | 3.10 | 3.00 | 3.03 | 00:00:00 | 2002-10-01 | 334 | 3.02 | 3.09 | 3.01 | 3.01 | 00:00:00 | 2002-10-02 | 347 | 3.05 | 3.09 | 2.97 | 2.99 | 00:00:00 | 2002-10-03 | 387 | 2.98 | 3.00 | 2.91 | 3.00 | 00:00:00 | 2002-10-04 | 500 | 3.02 | 3.08 | 2.97 | 3.04 | 00:00:00 | 2002-10-07 | 520 | 3.00 | 3.05 | 2.97 | 3.05 | 00:00:00 | 2002-10-08 | 732 | 3.04 | 3.06 | 2.99 | 3.05 | 00:00:00 | 2002-10-09 | 364 | 3.05 | 3.07 | 3.04 | 3.06 | 00:00:00 | 2002-10-10 | 718 | 3.05 | 3.08 | 3.00 | 3.05 | 00:00:00 | 2002-10-11 | 682 | 3.07 | 3.13 | 3.07 | 3.10 | 00:00:00 | 2002-10-14 | 268 | 3.07 | 3.10 | 3.01 | 3.01 | 00:00:00 | 2002-10-15 | 1,466 | 3.06 | 3.22 | 3.06 | 3.22 | 00:00:00 | 2002-10-16 | 2,218 | 3.13 | 3.34 | 3.11 | 3.28 | 00:00:00 | 2002-10-17 | 13,824 | 3.30 | 3.95 | 3.30 | 3.75 | 00:00:00 | 2002-10-18 | 1,654 | 3.65 | 3.85 | 3.65 | 3.77 | 00:00:00 | 2002-10-21 | 1,004 | 3.77 | 3.77 | 3.65 | 3.73 | 00:00:00 | 2002-10-22 | 26,598 | 3.73 | 3.90 | 3.72 | 3.89 | 00:00:00 | 2002-10-23 | 1,573 | 3.90 | 3.97 | 3.85 | 3.88 | 00:00:00 | 2002-10-24 | 2,754 | 3.93 | 3.95 | 3.87 | 3.95 | 00:00:00 | 2002-10-25 | 4,821 | 3.90 | 4.02 | 3.90 | 4.02 | 00:00:00 | 2002-10-28 | 5,522 | 4.03 | 4.15 | 3.91 | 3.98 | 00:00:00 | 2002-10-29 | 3,671 | 3.93 | 3.98 | 3.83 | 3.85 | 00:00:00 | 2002-10-30 | 1,755 | 3.86 | 3.95 | 3.80 | 3.94 | 00:00:00 | 2002-10-31 | 2,402 | 3.95 | 4.00 | 3.91 | 4.00 | 00:00:00 | 2002-11-04 | 1,717 | 4.08 | 4.09 | 4.02 | 4.03 | 00:00:00 | 2002-11-05 | 1,508 | 4.04 | 4.04 | 3.94 | 4.00 | 00:00:00 | 2002-11-06 | 491 | 4.05 | 4.05 | 3.98 | 3.99 | 00:00:00 | 2002-11-07 | 1,477 | 4.02 | 4.02 | 3.91 | 3.95 | 00:00:00 | 2002-11-08 | 1,039 | 3.93 | 3.94 | 3.88 | 3.90 | 00:00:00 | 2002-11-11 | 324 | 3.87 | 3.93 | 3.87 | 3.91 | 00:00:00 | 2002-11-12 | 1,690 | 3.87 | 3.90 | 3.86 | 3.90 | 00:00:00 | 2002-11-13 | 436 | 3.94 | 3.94 | 3.84 | 3.85 | 00:00:00 | 2002-11-14 | 2,606 | 3.92 | 4.03 | 3.88 | 4.02 | 00:00:00 | 2002-11-15 | 3,083 | 4.02 | 4.07 | 3.98 | 4.00 | 00:00:00 | 2002-11-18 | 2,444 | 4.01 | 4.05 | 3.99 | 4.03 | 00:00:00 | 2002-11-19 | 1,121 | 3.95 | 4.01 | 3.95 | 3.96 | 00:00:00 | 2002-11-20 | 1,161 | 4.00 | 4.00 | 3.93 | 4.00 | 00:00:00 | 2002-11-21 | 4,048 | 4.03 | 4.18 | 4.00 | 4.18 | 00:00:00 | 2002-11-22 | 3,240 | 4.16 | 4.25 | 4.13 | 4.18 | 00:00:00 | 2002-11-25 | 5,807 | 4.24 | 4.31 | 4.18 | 4.31 | 00:00:00 | 2002-11-26 | 5,793 | 4.29 | 4.40 | 4.26 | 4.34 | 00:00:00 | 2002-11-27 | 5,194 | 4.34 | 4.49 | 4.33 | 4.45 | 00:00:00 | 2002-11-28 | 8,639 | 4.48 | 4.54 | 4.40 | 4.50 | 00:00:00 | 2002-11-29 | 4,166 | 4.51 | 4.55 | 4.48 | 4.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|