|
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 | 2003-05-27 | 244,100 | 7.75 | 7.78 | 7.69 | 7.78 | 00:00:00 | 2003-05-28 | 699,900 | 7.78 | 7.91 | 7.76 | 7.78 | 00:00:00 | 2003-05-29 | 165,500 | 7.80 | 7.80 | 7.70 | 7.72 | 00:00:00 | 2003-05-30 | 2,200 | 7.73 | 7.75 | 7.65 | 7.75 | 00:00:00 | 2003-06-02 | 135,800 | 7.82 | 7.82 | 7.70 | 7.70 | 00:00:00 | 2003-06-03 | 195,600 | 7.70 | 7.75 | 7.55 | 7.60 | 00:00:00 | 2003-06-04 | 189,900 | 7.66 | 7.73 | 7.61 | 7.72 | 00:00:00 | 2003-06-05 | 212,100 | 7.71 | 7.76 | 7.68 | 7.75 | 00:00:00 | 2003-06-06 | 1,900 | 7.75 | 7.85 | 7.75 | 7.81 | 00:00:00 | 2003-06-09 | 91,500 | 7.81 | 7.83 | 7.78 | 7.78 | 00:00:00 | 2003-06-10 | 202,000 | 7.80 | 7.80 | 7.74 | 7.75 | 00:00:00 | 2003-06-11 | 234,700 | 7.75 | 7.80 | 7.75 | 7.78 | 00:00:00 | 2003-06-12 | 135,900 | 7.78 | 7.80 | 7.72 | 7.74 | 00:00:00 | 2003-06-13 | 66,700 | 7.77 | 7.77 | 7.71 | 7.71 | 00:00:00 | 2003-06-16 | 307,200 | 7.70 | 7.70 | 7.54 | 7.56 | 00:00:00 | 2003-06-17 | 255,800 | 7.61 | 7.68 | 7.50 | 7.57 | 00:00:00 | 2003-06-18 | 262,200 | 7.57 | 7.60 | 7.55 | 7.56 | 00:00:00 | 2003-06-19 | 252,700 | 7.55 | 7.55 | 7.46 | 7.50 | 00:00:00 | 2003-06-20 | 93,400 | 7.54 | 7.55 | 7.46 | 7.46 | 00:00:00 | 2003-06-23 | 212,900 | 7.49 | 7.50 | 7.23 | 7.25 | 00:00:00 | 2003-06-24 | 14,000 | 7.23 | 7.28 | 7.01 | 7.27 | 00:00:00 | 2003-06-25 | 1,446,100 | 7.32 | 7.88 | 7.31 | 7.88 | 00:00:00 | 2003-06-26 | 994,900 | 7.86 | 8.10 | 7.63 | 7.65 | 00:00:00 | 2003-06-27 | 13,000 | 7.75 | 7.75 | 7.66 | 7.75 | 00:00:00 | 2003-06-30 | 10,100 | 7.76 | 7.76 | 7.60 | 7.63 | 00:00:00 | 2003-07-01 | 67,400 | 7.63 | 7.68 | 7.53 | 7.60 | 00:00:00 | 2003-07-02 | 104,900 | 7.62 | 7.63 | 7.50 | 7.58 | 00:00:00 | 2003-07-03 | 166,400 | 7.58 | 7.58 | 7.42 | 7.55 | 00:00:00 | 2003-07-04 | 55,100 | 7.49 | 7.56 | 7.49 | 7.53 | 00:00:00 | 2003-07-07 | 185,400 | 7.57 | 7.65 | 7.54 | 7.63 | 00:00:00 | 2003-07-08 | 53,600 | 7.65 | 7.65 | 7.58 | 7.60 | 00:00:00 | 2003-07-09 | 77,600 | 7.60 | 7.63 | 7.54 | 7.55 | 00:00:00 | 2003-07-10 | 99,100 | 7.54 | 7.56 | 7.50 | 7.51 | 00:00:00 | 2003-07-11 | 141,900 | 7.51 | 7.57 | 7.50 | 7.52 | 00:00:00 | 2003-07-14 | 268,000 | 7.55 | 7.63 | 7.53 | 7.60 | 00:00:00 | 2003-07-15 | 68,100 | 7.58 | 7.62 | 7.56 | 7.56 | 00:00:00 | 2003-07-16 | 181,800 | 7.59 | 7.59 | 7.43 | 7.43 | 00:00:00 | 2003-07-17 | 106,400 | 7.43 | 7.53 | 7.43 | 7.53 | 00:00:00 | 2003-07-18 | 35,900 | 7.53 | 7.53 | 7.45 | 7.48 | 00:00:00 | 2003-07-21 | 52,900 | 7.48 | 7.49 | 7.44 | 7.44 | 00:00:00 | 2003-07-22 | 338,100 | 7.45 | 7.50 | 7.25 | 7.26 | 00:00:00 | 2003-07-23 | 327,400 | 7.35 | 7.38 | 7.16 | 7.16 | 00:00:00 | 2003-07-24 | 10,000 | 7.15 | 7.20 | 7.08 | 7.19 | 00:00:00 | 2003-07-25 | 44,600 | 7.18 | 7.28 | 7.12 | 7.27 | 00:00:00 | 2003-07-28 | 157,900 | 7.29 | 7.33 | 7.18 | 7.20 | 00:00:00 | 2003-07-29 | 98,000 | 7.24 | 7.30 | 7.18 | 7.18 | 00:00:00 | 2003-07-30 | 36,400 | 7.18 | 7.18 | 7.11 | 7.12 | 00:00:00 | 2003-07-31 | 104,200 | 7.13 | 7.13 | 7.02 | 7.10 | 00:00:00 | 2003-08-01 | 101,100 | 7.03 | 7.10 | 7.01 | 7.01 | 00:00:00 | 2003-08-04 | 4,400 | 7.01 | 7.08 | 6.91 | 7.03 | 00:00:00 | 2003-08-05 | 155,200 | 7.07 | 7.15 | 6.93 | 6.93 | 00:00:00 | 2003-08-06 | 81,400 | 6.85 | 6.97 | 6.80 | 6.80 | 00:00:00 | 2003-08-07 | 103,800 | 6.82 | 6.90 | 6.75 | 6.76 | 00:00:00 | 2003-08-08 | 44,900 | 6.78 | 6.82 | 6.75 | 6.76 | 00:00:00 | 2003-08-11 | 184,500 | 6.76 | 6.80 | 6.60 | 6.60 | 00:00:00 | 2003-08-12 | 121,800 | 6.65 | 6.68 | 6.60 | 6.65 | 00:00:00 | 2003-08-13 | 291,200 | 6.74 | 6.82 | 6.65 | 6.80 | 00:00:00 | 2003-08-14 | 281,300 | 6.81 | 6.95 | 6.81 | 6.94 | 00:00:00 | 2003-08-15 | 81,700 | 6.90 | 7.08 | 6.90 | 7.07 | 00:00:00 | 2003-08-18 | 135,100 | 7.08 | 7.19 | 7.03 | 7.15 | 00:00:00 | 2003-08-19 | 138,100 | 7.20 | 7.35 | 7.15 | 7.30 | 00:00:00 | 2003-08-20 | 77,200 | 7.33 | 7.39 | 7.18 | 7.20 | 00:00:00 | 2003-08-21 | 88,900 | 7.18 | 7.33 | 7.18 | 7.26 | 00:00:00 | 2003-08-22 | 8,000 | 7.26 | 7.31 | 7.23 | 7.28 | 00:00:00 | 2003-08-25 | 52,400 | 7.25 | 7.25 | 7.21 | 7.21 | 00:00:00 | 2003-08-26 | 209,800 | 7.23 | 7.30 | 7.13 | 7.15 | 00:00:00 | 2003-08-27 | 174,900 | 7.24 | 7.30 | 7.15 | 7.30 | 00:00:00 | 2003-08-28 | 251,500 | 7.30 | 7.51 | 7.30 | 7.45 | 00:00:00 | 2003-08-29 | 182,300 | 7.49 | 7.49 | 7.44 | 7.46 | 00:00:00 | 2003-09-01 | 129,500 | 7.50 | 7.60 | 7.49 | 7.60 | 00:00:00 | 2003-09-02 | 130,100 | 7.60 | 7.60 | 7.55 | 7.57 | 00:00:00 | 2003-09-03 | 663,200 | 7.58 | 7.60 | 7.40 | 7.49 | 00:00:00 | 2003-09-04 | 253,300 | 7.45 | 7.48 | 7.42 | 7.43 | 00:00:00 | 2003-09-05 | 107,600 | 7.44 | 7.45 | 7.36 | 7.38 | 00:00:00 | 2003-09-08 | 92,900 | 7.38 | 7.39 | 7.35 | 7.35 | 00:00:00 | 2003-09-09 | 81,900 | 7.35 | 7.41 | 7.33 | 7.33 | 00:00:00 | 2003-09-10 | 46,900 | 7.36 | 7.41 | 7.30 | 7.35 | 00:00:00 | 2003-09-11 | 13,100 | 7.30 | 7.34 | 7.24 | 7.27 | 00:00:00 | 2003-09-12 | 80,000 | 7.30 | 7.33 | 7.22 | 7.22 | 00:00:00 | 2003-09-15 | 72,500 | 7.27 | 7.34 | 7.25 | 7.34 | 00:00:00 | 2003-09-16 | 124,300 | 7.37 | 7.38 | 7.29 | 7.29 | 00:00:00 | 2003-09-17 | 1,509,100 | 7.35 | 7.43 | 7.35 | 7.38 | 00:00:00 | 2003-09-18 | 442,300 | 7.39 | 7.43 | 7.35 | 7.39 | 00:00:00 | 2003-09-19 | 378,400 | 7.40 | 7.40 | 7.28 | 7.31 | 00:00:00 | 2003-09-22 | 314,700 | 7.33 | 7.35 | 7.12 | 7.20 | 00:00:00 | 2003-09-23 | 130,300 | 7.21 | 7.22 | 7.18 | 7.19 | 00:00:00 | 2003-09-24 | 99,500 | 7.20 | 7.30 | 7.18 | 7.20 | 00:00:00 | 2003-09-25 | 302,100 | 7.20 | 7.22 | 7.20 | 7.20 | 00:00:00 | 2003-09-26 | 119,100 | 7.20 | 7.33 | 7.20 | 7.32 | 00:00:00 | 2003-09-29 | 141,200 | 7.28 | 7.28 | 7.23 | 7.24 | 00:00:00 | 2003-09-30 | 1,600 | 7.24 | 7.24 | 7.13 | 7.16 | 00:00:00 | 2003-10-01 | 47,100 | 7.16 | 7.19 | 7.15 | 7.17 | 00:00:00 | 2003-10-02 | 149,500 | 7.17 | 7.20 | 7.15 | 7.16 | 00:00:00 | 2003-10-03 | 1,003,900 | 7.16 | 7.37 | 7.16 | 7.30 | 00:00:00 | 2003-10-06 | 84,400 | 7.33 | 7.36 | 7.32 | 7.33 | 00:00:00 | 2003-10-07 | 143,300 | 7.35 | 7.36 | 7.19 | 7.21 | 00:00:00 | 2003-10-08 | 208,100 | 7.25 | 7.25 | 7.19 | 7.19 | 00:00:00 | 2003-10-09 | 314,200 | 7.25 | 7.25 | 7.18 | 7.22 | 00:00:00 | 2003-10-10 | 256,000 | 7.21 | 7.24 | 7.19 | 7.23 | 00:00:00 | 2003-10-13 | 2,400 | 7.25 | 7.27 | 7.15 | 7.18 | 00:00:00 | 2003-10-14 | 300 | 7.18 | 7.21 | 7.15 | 7.15 | 00:00:00 | 2003-10-15 | 94,200 | 7.17 | 7.23 | 7.16 | 7.23 | 00:00:00 | 2003-10-16 | 147,200 | 7.23 | 7.23 | 7.19 | 7.20 | 00:00:00 | 2003-10-17 | 352,900 | 7.18 | 7.27 | 7.18 | 7.23 | 00:00:00 | 2003-10-20 | 162,800 | 7.19 | 7.24 | 7.19 | 7.24 | 00:00:00 | 2003-10-21 | 24,700 | 7.25 | 7.25 | 7.20 | 7.20 | 00:00:00 | 2003-10-22 | 107,800 | 7.20 | 7.22 | 7.15 | 7.15 | 00:00:00 | 2003-10-23 | 6,400 | 7.13 | 7.22 | 7.12 | 7.13 | 00:00:00 | 2003-10-24 | 21,100 | 7.13 | 7.15 | 7.12 | 7.15 | 00:00:00 | 2003-10-27 | 71,600 | 7.13 | 7.18 | 7.13 | 7.15 | 00:00:00 | 2003-10-28 | 45,200 | 7.18 | 7.20 | 7.13 | 7.14 | 00:00:00 | 2003-10-29 | 142,100 | 7.14 | 7.24 | 7.10 | 7.24 | 00:00:00 | 2003-10-30 | 361,400 | 7.25 | 7.37 | 7.24 | 7.37 | 00:00:00 | 2003-10-31 | 1,200 | 7.34 | 7.40 | 7.33 | 7.37 | 00:00:00 | 2003-11-03 | 147,600 | 7.37 | 7.48 | 7.35 | 7.46 | 00:00:00 | 2003-11-04 | 400,100 | 7.48 | 7.57 | 7.46 | 7.50 | 00:00:00 | 2003-11-05 | 264,300 | 7.50 | 7.55 | 7.47 | 7.50 | 00:00:00 | 2003-11-06 | 86,700 | 7.46 | 7.52 | 7.46 | 7.50 | 00:00:00 | 2003-11-07 | 57,500 | 7.50 | 7.54 | 7.44 | 7.49 | 00:00:00 | 2003-11-10 | 41,900 | 7.50 | 7.50 | 7.45 | 7.50 | 00:00:00 | 2003-11-11 | 44,700 | 7.48 | 7.49 | 7.46 | 7.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|