|
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 | 2002-11-29 | 4,166 | 4.51 | 4.55 | 4.48 | 4.50 | 00:00:00 | 2002-12-02 | 7,983 | 4.51 | 4.56 | 4.25 | 4.50 | 00:00:00 | 2002-12-03 | 3,040 | 4.51 | 4.53 | 4.44 | 4.45 | 00:00:00 | 2002-12-04 | 4,554 | 4.44 | 4.47 | 4.38 | 4.47 | 00:00:00 | 2002-12-05 | 2,015 | 4.47 | 4.55 | 4.44 | 4.48 | 00:00:00 | 2002-12-06 | 1,541 | 4.48 | 4.55 | 4.46 | 4.52 | 00:00:00 | 2002-12-09 | 1,522 | 4.53 | 4.53 | 4.46 | 4.50 | 00:00:00 | 2002-12-10 | 3,248 | 4.45 | 4.63 | 4.45 | 4.63 | 00:00:00 | 2002-12-11 | 8,508 | 4.65 | 4.81 | 4.65 | 4.80 | 00:00:00 | 2002-12-12 | 3,751 | 4.79 | 4.85 | 4.73 | 4.78 | 00:00:00 | 2002-12-13 | 5,173 | 4.78 | 4.86 | 4.76 | 4.83 | 00:00:00 | 2002-12-16 | 1,892 | 4.80 | 4.93 | 4.80 | 4.93 | 00:00:00 | 2002-12-17 | 5,083 | 4.94 | 4.98 | 4.91 | 4.98 | 00:00:00 | 2002-12-18 | 5,061 | 4.98 | 5.00 | 4.95 | 4.98 | 00:00:00 | 2002-12-19 | 5,676 | 4.96 | 4.98 | 4.91 | 4.95 | 00:00:00 | 2002-12-20 | 11,398 | 4.95 | 4.98 | 4.88 | 4.95 | 00:00:00 | 2002-12-23 | 12,559 | 4.97 | 5.07 | 4.97 | 4.98 | 00:00:00 | 2002-12-27 | 5,321 | 4.98 | 5.02 | 4.95 | 4.98 | 00:00:00 | 2002-12-30 | 9,059 | 4.98 | 5.03 | 4.98 | 5.00 | 00:00:00 | 2002-12-31 | 7,157 | 5.00 | 5.03 | 4.99 | 5.01 | 00:00:00 | 2003-01-02 | 190,000 | 5.00 | 5.14 | 5.00 | 5.13 | 00:00:00 | 2003-01-03 | 389,500 | 5.13 | 5.33 | 5.13 | 5.30 | 00:00:00 | 2003-01-06 | 928,900 | 5.33 | 5.65 | 5.33 | 5.61 | 00:00:00 | 2003-01-07 | 1,117,000 | 5.66 | 5.74 | 5.46 | 5.48 | 00:00:00 | 2003-01-08 | 1,658,600 | 5.48 | 5.80 | 5.48 | 5.72 | 00:00:00 | 2003-01-09 | 901,800 | 5.75 | 5.88 | 5.69 | 5.71 | 00:00:00 | 2003-01-10 | 329,000 | 5.75 | 5.75 | 5.58 | 5.73 | 00:00:00 | 2003-01-13 | 1,476,100 | 5.74 | 6.10 | 5.74 | 6.00 | 00:00:00 | 2003-01-14 | 802,000 | 6.10 | 6.33 | 6.07 | 6.25 | 00:00:00 | 2003-01-15 | 728,600 | 6.26 | 6.42 | 6.22 | 6.22 | 00:00:00 | 2003-01-16 | 577,600 | 6.21 | 6.29 | 5.94 | 6.06 | 00:00:00 | 2003-01-17 | 1,134,400 | 6.00 | 6.01 | 5.60 | 5.95 | 00:00:00 | 2003-01-20 | 339,900 | 5.87 | 6.03 | 5.87 | 6.00 | 00:00:00 | 2003-01-21 | 224,400 | 5.98 | 6.01 | 5.88 | 5.95 | 00:00:00 | 2003-01-22 | 370,900 | 5.97 | 5.98 | 5.65 | 5.78 | 00:00:00 | 2003-01-23 | 526,800 | 5.92 | 6.00 | 5.85 | 6.00 | 00:00:00 | 2003-01-24 | 219,300 | 6.02 | 6.02 | 5.93 | 5.98 | 00:00:00 | 2003-01-27 | 268,500 | 5.91 | 5.95 | 5.76 | 5.92 | 00:00:00 | 2003-01-28 | 115,500 | 5.91 | 5.95 | 5.76 | 5.76 | 00:00:00 | 2003-01-29 | 282,500 | 5.75 | 5.78 | 5.37 | 5.45 | 00:00:00 | 2003-01-30 | 243,000 | 5.33 | 5.60 | 5.32 | 5.52 | 00:00:00 | 2003-01-31 | 156,400 | 5.46 | 5.53 | 5.40 | 5.53 | 00:00:00 | 2003-02-03 | 135,300 | 5.51 | 5.54 | 5.49 | 5.50 | 00:00:00 | 2003-02-04 | 183,800 | 5.50 | 5.51 | 5.43 | 5.43 | 00:00:00 | 2003-02-05 | 305,600 | 5.43 | 5.60 | 5.40 | 5.60 | 00:00:00 | 2003-02-06 | 287,800 | 5.57 | 5.73 | 5.54 | 5.69 | 00:00:00 | 2003-02-07 | 118,900 | 5.73 | 5.73 | 5.63 | 5.70 | 00:00:00 | 2003-02-10 | 48,300 | 5.63 | 5.65 | 5.56 | 5.65 | 00:00:00 | 2003-02-11 | 88,500 | 5.60 | 5.65 | 5.57 | 5.57 | 00:00:00 | 2003-02-12 | 0 | 5.58 | 5.58 | 5.41 | 5.45 | 00:00:00 | 2003-02-13 | 1,066,700 | 5.45 | 5.50 | 5.41 | 5.50 | 00:00:00 | 2003-02-14 | 31,300 | 5.50 | 5.56 | 5.47 | 5.49 | 00:00:00 | 2003-02-17 | 44,000 | 5.52 | 5.60 | 5.52 | 5.53 | 00:00:00 | 2003-02-18 | 34,500 | 5.54 | 5.59 | 5.50 | 5.56 | 00:00:00 | 2003-02-19 | 82,400 | 5.58 | 5.63 | 5.55 | 5.59 | 00:00:00 | 2003-02-20 | 270,400 | 5.64 | 5.74 | 5.57 | 5.69 | 00:00:00 | 2003-02-21 | 80,200 | 5.67 | 5.68 | 5.58 | 5.68 | 00:00:00 | 2003-02-24 | 115,100 | 5.64 | 5.67 | 5.61 | 5.65 | 00:00:00 | 2003-02-25 | 127,400 | 5.57 | 5.65 | 5.42 | 5.46 | 00:00:00 | 2003-02-26 | 161,200 | 5.65 | 5.65 | 5.40 | 5.40 | 00:00:00 | 2003-02-27 | 124,200 | 5.41 | 5.50 | 5.38 | 5.46 | 00:00:00 | 2003-02-28 | 526,000 | 5.43 | 5.50 | 5.43 | 5.50 | 00:00:00 | 2003-03-03 | 69,500 | 5.50 | 5.52 | 5.45 | 5.48 | 00:00:00 | 2003-03-04 | 38,400 | 5.41 | 5.53 | 5.41 | 5.53 | 00:00:00 | 2003-03-05 | 504,500 | 5.50 | 5.50 | 5.43 | 5.43 | 00:00:00 | 2003-03-06 | 75,400 | 5.50 | 5.50 | 5.43 | 5.46 | 00:00:00 | 2003-03-07 | 115,700 | 5.44 | 5.50 | 5.44 | 5.44 | 00:00:00 | 2003-03-10 | 107,800 | 5.42 | 5.42 | 5.30 | 5.30 | 00:00:00 | 2003-03-11 | 116,200 | 5.25 | 5.25 | 5.12 | 5.14 | 00:00:00 | 2003-03-12 | 266,300 | 5.18 | 5.18 | 5.00 | 5.00 | 00:00:00 | 2003-03-13 | 21,800 | 5.03 | 5.13 | 5.03 | 5.10 | 00:00:00 | 2003-03-14 | 100 | 5.12 | 5.25 | 5.10 | 5.21 | 00:00:00 | 2003-03-17 | 229,200 | 5.15 | 5.35 | 5.08 | 5.35 | 00:00:00 | 2003-03-18 | 2,000 | 5.45 | 5.65 | 5.43 | 5.65 | 00:00:00 | 2003-03-19 | 2,000 | 5.60 | 5.75 | 5.50 | 5.74 | 00:00:00 | 2003-03-20 | 237,700 | 5.72 | 5.77 | 5.52 | 5.60 | 00:00:00 | 2003-03-21 | 218,400 | 5.54 | 5.69 | 5.50 | 5.55 | 00:00:00 | 2003-03-24 | 183,900 | 5.60 | 5.60 | 5.42 | 5.46 | 00:00:00 | 2003-03-25 | 1,000 | 5.46 | 5.48 | 5.43 | 5.43 | 00:00:00 | 2003-03-26 | 273,500 | 5.45 | 5.60 | 5.45 | 5.53 | 00:00:00 | 2003-03-27 | 92,900 | 5.49 | 5.54 | 5.46 | 5.46 | 00:00:00 | 2003-03-28 | 125,500 | 5.50 | 5.52 | 5.46 | 5.47 | 00:00:00 | 2003-03-31 | 218,100 | 5.50 | 5.50 | 5.40 | 5.45 | 00:00:00 | 2003-04-01 | 109,300 | 5.45 | 5.49 | 5.40 | 5.41 | 00:00:00 | 2003-04-02 | 417,500 | 5.40 | 5.68 | 5.40 | 5.68 | 00:00:00 | 2003-04-03 | 2,000 | 5.65 | 5.98 | 5.65 | 5.95 | 00:00:00 | 2003-04-04 | 418,000 | 5.90 | 6.19 | 5.90 | 6.10 | 00:00:00 | 2003-04-07 | 499,400 | 6.13 | 6.29 | 6.00 | 6.15 | 00:00:00 | 2003-04-08 | 303,300 | 6.10 | 6.14 | 6.00 | 6.01 | 00:00:00 | 2003-04-09 | 235,400 | 6.05 | 6.06 | 5.94 | 6.02 | 00:00:00 | 2003-04-10 | 2,150,500 | 5.98 | 6.00 | 5.92 | 5.97 | 00:00:00 | 2003-04-11 | 463,400 | 5.91 | 6.15 | 5.91 | 6.13 | 00:00:00 | 2003-04-14 | 479,700 | 6.14 | 6.24 | 6.04 | 6.20 | 00:00:00 | 2003-04-15 | 753,300 | 6.22 | 6.40 | 6.22 | 6.38 | 00:00:00 | 2003-04-16 | 789,400 | 6.52 | 6.65 | 6.41 | 6.41 | 00:00:00 | 2003-04-17 | 524,700 | 6.40 | 6.47 | 6.28 | 6.37 | 00:00:00 | 2003-04-22 | 113,000 | 6.38 | 6.59 | 6.37 | 6.39 | 00:00:00 | 2003-04-23 | 148,100 | 6.53 | 6.53 | 6.43 | 6.45 | 00:00:00 | 2003-04-24 | 299,600 | 6.44 | 6.44 | 6.38 | 6.38 | 00:00:00 | 2003-04-25 | 13,600 | 6.42 | 6.43 | 6.39 | 6.40 | 00:00:00 | 2003-04-28 | 107,300 | 6.38 | 6.50 | 6.36 | 6.50 | 00:00:00 | 2003-04-29 | 231,100 | 6.50 | 6.55 | 6.44 | 6.55 | 00:00:00 | 2003-04-30 | 1,755,800 | 6.63 | 7.07 | 6.61 | 7.03 | 00:00:00 | 2003-05-02 | 1,036,100 | 6.96 | 7.49 | 6.95 | 7.43 | 00:00:00 | 2003-05-05 | 1,700,500 | 7.50 | 8.35 | 7.50 | 8.25 | 00:00:00 | 2003-05-06 | 1,850,900 | 8.00 | 8.04 | 7.18 | 7.35 | 00:00:00 | 2003-05-07 | 961,800 | 7.35 | 7.75 | 7.18 | 7.55 | 00:00:00 | 2003-05-08 | 617,200 | 7.50 | 7.75 | 7.47 | 7.75 | 00:00:00 | 2003-05-09 | 299,900 | 7.76 | 7.97 | 7.51 | 7.51 | 00:00:00 | 2003-05-12 | 159,200 | 7.56 | 7.67 | 7.43 | 7.43 | 00:00:00 | 2003-05-13 | 226,600 | 7.50 | 7.63 | 7.50 | 7.63 | 00:00:00 | 2003-05-14 | 501,100 | 7.65 | 7.92 | 7.58 | 7.80 | 00:00:00 | 2003-05-15 | 381,500 | 7.83 | 8.13 | 7.78 | 7.81 | 00:00:00 | 2003-05-16 | 399,000 | 7.83 | 7.92 | 7.51 | 7.51 | 00:00:00 | 2003-05-19 | 204,900 | 7.58 | 7.58 | 7.35 | 7.38 | 00:00:00 | 2003-05-20 | 480,000 | 7.40 | 7.60 | 7.38 | 7.55 | 00:00:00 | 2003-05-21 | 175,200 | 7.53 | 7.59 | 7.51 | 7.59 | 00:00:00 | 2003-05-22 | 3,500 | 7.59 | 7.75 | 7.59 | 7.73 | 00:00:00 | 2003-05-23 | 244,600 | 7.73 | 7.84 | 7.68 | 7.80 | 00:00:00 | 2003-05-26 | 103,700 | 7.71 | 7.81 | 7.70 | 7.73 | 00:00:00 | 2003-05-27 | 244,100 | 7.75 | 7.78 | 7.69 | 7.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|