|
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 2024-04-19 | | Date | Volume | Open | High | Low | Close | Time | 2003-11-11 | 44,700 | 7.48 | 7.49 | 7.46 | 7.48 | 00:00:00 | 2003-11-12 | 117,400 | 7.48 | 7.48 | 7.44 | 7.48 | 00:00:00 | 2003-11-13 | 283,200 | 7.49 | 7.55 | 7.47 | 7.50 | 00:00:00 | 2003-11-14 | 423,300 | 7.48 | 7.58 | 7.48 | 7.55 | 00:00:00 | 2003-11-17 | 239,700 | 7.53 | 7.53 | 7.40 | 7.45 | 00:00:00 | 2003-11-18 | 183,900 | 7.55 | 7.57 | 7.46 | 7.50 | 00:00:00 | 2003-11-19 | 161,000 | 7.52 | 7.55 | 7.45 | 7.53 | 00:00:00 | 2003-11-20 | 114,900 | 7.53 | 7.53 | 7.36 | 7.50 | 00:00:00 | 2003-11-21 | 131,400 | 7.48 | 7.54 | 7.48 | 7.50 | 00:00:00 | 2003-11-24 | 110,000 | 7.50 | 7.52 | 7.48 | 7.50 | 00:00:00 | 2003-11-25 | 40,900 | 7.50 | 7.53 | 7.48 | 7.50 | 00:00:00 | 2003-11-26 | 947,900 | 7.50 | 7.63 | 7.50 | 7.60 | 00:00:00 | 2003-11-27 | 1,032,100 | 7.66 | 7.78 | 7.62 | 7.74 | 00:00:00 | 2003-11-28 | 262,500 | 7.75 | 7.80 | 7.61 | 7.61 | 00:00:00 | 2003-12-01 | 72,500 | 7.62 | 7.74 | 7.56 | 7.72 | 00:00:00 | 2003-12-02 | 215,700 | 7.63 | 7.73 | 7.61 | 7.65 | 00:00:00 | 2003-12-03 | 106,600 | 7.65 | 7.71 | 7.63 | 7.71 | 00:00:00 | 2003-12-04 | 101,000 | 7.71 | 7.74 | 7.67 | 7.70 | 00:00:00 | 2003-12-05 | 70,800 | 7.70 | 7.70 | 7.62 | 7.68 | 00:00:00 | 2003-12-08 | 53,700 | 7.61 | 7.70 | 7.59 | 7.60 | 00:00:00 | 2003-12-09 | 92,100 | 7.61 | 7.70 | 7.61 | 7.70 | 00:00:00 | 2003-12-10 | 59,700 | 7.66 | 7.67 | 7.59 | 7.63 | 00:00:00 | 2003-12-11 | 133,300 | 7.60 | 7.63 | 7.57 | 7.60 | 00:00:00 | 2003-12-12 | 51,000 | 7.60 | 7.60 | 7.56 | 7.58 | 00:00:00 | 2003-12-15 | 93,500 | 7.57 | 7.60 | 7.57 | 7.60 | 00:00:00 | 2003-12-16 | 154,600 | 7.60 | 7.60 | 7.51 | 7.58 | 00:00:00 | 2003-12-17 | 75,800 | 7.58 | 7.58 | 7.51 | 7.58 | 00:00:00 | 2003-12-18 | 159,400 | 7.53 | 7.58 | 7.53 | 7.58 | 00:00:00 | 2003-12-19 | 325,900 | 7.59 | 7.67 | 7.55 | 7.64 | 00:00:00 | 2003-12-22 | 204,800 | 7.58 | 7.64 | 7.56 | 7.64 | 00:00:00 | 2003-12-23 | 250,300 | 7.58 | 7.66 | 7.51 | 7.60 | 00:00:00 | 2003-12-24 | 64,300 | 7.63 | 7.65 | 7.61 | 7.64 | 00:00:00 | 2003-12-29 | 180,600 | 7.65 | 7.67 | 7.55 | 7.55 | 00:00:00 | 2003-12-30 | 753,200 | 7.65 | 7.76 | 7.64 | 7.75 | 00:00:00 | 2003-12-31 | 100,900 | 7.75 | 7.76 | 7.70 | 7.70 | 00:00:00 | 2004-01-02 | 258,800 | 7.66 | 7.84 | 7.66 | 7.79 | 00:00:00 | 2004-01-05 | 661,500 | 7.82 | 8.00 | 7.82 | 7.88 | 00:00:00 | 2004-01-06 | 292,900 | 7.90 | 7.97 | 7.86 | 7.91 | 00:00:00 | 2004-01-07 | 1,416,700 | 7.92 | 7.98 | 7.91 | 7.96 | 00:00:00 | 2004-01-08 | 776,100 | 7.98 | 8.15 | 7.98 | 8.09 | 00:00:00 | 2004-01-09 | 292,800 | 8.15 | 8.24 | 8.08 | 8.17 | 00:00:00 | 2004-01-12 | 159,500 | 8.15 | 8.21 | 8.15 | 8.21 | 00:00:00 | 2004-01-13 | 287,000 | 8.22 | 8.36 | 8.21 | 8.29 | 00:00:00 | 2004-01-14 | 346,000 | 8.29 | 8.47 | 8.29 | 8.39 | 00:00:00 | 2004-01-15 | 454,200 | 8.40 | 8.64 | 8.35 | 8.63 | 00:00:00 | 2004-01-16 | 522,800 | 8.66 | 8.79 | 8.48 | 8.56 | 00:00:00 | 2004-01-19 | 203,900 | 8.63 | 8.70 | 8.60 | 8.60 | 00:00:00 | 2004-01-20 | 380,900 | 8.63 | 8.63 | 8.46 | 8.50 | 00:00:00 | 2004-01-21 | 215,800 | 8.48 | 8.52 | 8.44 | 8.44 | 00:00:00 | 2004-01-22 | 240,900 | 8.44 | 8.58 | 8.44 | 8.56 | 00:00:00 | 2004-01-23 | 251,300 | 8.49 | 8.64 | 8.49 | 8.58 | 00:00:00 | 2004-01-26 | 308,400 | 8.51 | 8.75 | 8.50 | 8.72 | 00:00:00 | 2004-01-27 | 219,400 | 8.75 | 8.80 | 8.70 | 8.74 | 00:00:00 | 2004-01-28 | 243,100 | 8.70 | 8.75 | 8.63 | 8.75 | 00:00:00 | 2004-01-29 | 118,800 | 8.64 | 8.74 | 8.64 | 8.65 | 00:00:00 | 2004-01-30 | 199,300 | 8.65 | 8.70 | 8.55 | 8.69 | 00:00:00 | 2004-02-02 | 368,400 | 8.72 | 8.86 | 8.72 | 8.83 | 00:00:00 | 2004-02-03 | 460,500 | 8.85 | 8.85 | 8.67 | 8.68 | 00:00:00 | 2004-02-04 | 147,900 | 8.68 | 8.75 | 8.65 | 8.69 | 00:00:00 | 2004-02-05 | 80,800 | 8.66 | 8.74 | 8.66 | 8.69 | 00:00:00 | 2004-02-06 | 492,300 | 8.69 | 8.86 | 8.69 | 8.84 | 00:00:00 | 2004-02-09 | 220,900 | 8.85 | 8.87 | 8.80 | 8.81 | 00:00:00 | 2004-02-10 | 114,500 | 8.80 | 8.87 | 8.80 | 8.85 | 00:00:00 | 2004-02-11 | 442,700 | 8.81 | 8.95 | 8.81 | 8.93 | 00:00:00 | 2004-02-12 | 909,900 | 8.92 | 8.95 | 8.80 | 8.83 | 00:00:00 | 2004-02-13 | 123,200 | 8.86 | 8.86 | 8.78 | 8.80 | 00:00:00 | 2004-02-16 | 152,200 | 8.80 | 8.83 | 8.76 | 8.83 | 00:00:00 | 2004-02-17 | 114,000 | 8.83 | 8.83 | 8.76 | 8.77 | 00:00:00 | 2004-02-18 | 481,200 | 8.77 | 8.82 | 8.72 | 8.75 | 00:00:00 | 2004-02-19 | 278,600 | 8.76 | 8.84 | 8.73 | 8.77 | 00:00:00 | 2004-02-20 | 217,400 | 8.77 | 8.83 | 8.77 | 8.79 | 00:00:00 | 2004-02-23 | 304,100 | 8.80 | 9.03 | 8.78 | 8.93 | 00:00:00 | 2004-02-24 | 202,200 | 8.96 | 9.01 | 8.90 | 8.97 | 00:00:00 | 2004-02-25 | 789,800 | 8.98 | 9.15 | 8.98 | 9.08 | 00:00:00 | 2004-02-26 | 604,200 | 9.12 | 9.20 | 9.04 | 9.14 | 00:00:00 | 2004-02-27 | 1,060,100 | 9.18 | 9.34 | 9.14 | 9.24 | 00:00:00 | 2004-03-01 | 426,900 | 9.35 | 9.50 | 9.35 | 9.44 | 00:00:00 | 2004-03-02 | 361,700 | 9.46 | 9.64 | 9.46 | 9.62 | 00:00:00 | 2004-03-03 | 523,300 | 9.65 | 9.70 | 9.45 | 9.60 | 00:00:00 | 2004-03-04 | 555,000 | 9.68 | 9.69 | 9.60 | 9.65 | 00:00:00 | 2004-03-05 | 516,600 | 9.62 | 9.73 | 9.55 | 9.62 | 00:00:00 | 2004-03-08 | 398,100 | 9.61 | 9.74 | 9.59 | 9.74 | 00:00:00 | 2004-03-09 | 413,600 | 9.73 | 9.82 | 9.70 | 9.74 | 00:00:00 | 2004-03-10 | 493,700 | 9.69 | 9.72 | 9.45 | 9.48 | 00:00:00 | 2004-03-11 | 1,022,800 | 9.41 | 9.41 | 8.80 | 9.00 | 00:00:00 | 2004-03-12 | 691,800 | 8.67 | 9.00 | 8.57 | 8.88 | 00:00:00 | 2004-03-15 | 654,900 | 8.97 | 9.05 | 8.88 | 9.00 | 00:00:00 | 2004-03-16 | 308,600 | 9.00 | 9.15 | 8.98 | 9.04 | 00:00:00 | 2004-03-17 | 383,300 | 9.08 | 9.20 | 9.08 | 9.19 | 00:00:00 | 2004-03-18 | 230,200 | 9.24 | 9.24 | 9.08 | 9.14 | 00:00:00 | 2004-03-19 | 117,200 | 9.13 | 9.18 | 9.09 | 9.09 | 00:00:00 | 2004-03-22 | 249,200 | 9.09 | 9.09 | 8.75 | 8.75 | 00:00:00 | 2004-03-23 | 781,300 | 8.71 | 8.86 | 8.68 | 8.81 | 00:00:00 | 2004-03-24 | 204,700 | 8.95 | 8.98 | 8.68 | 8.80 | 00:00:00 | 2004-03-25 | 397,000 | 8.80 | 9.08 | 8.80 | 9.00 | 00:00:00 | 2004-03-26 | 215,000 | 9.08 | 9.15 | 9.00 | 9.03 | 00:00:00 | 2004-03-29 | 169,900 | 9.05 | 9.09 | 9.00 | 9.06 | 00:00:00 | 2004-03-30 | 70,200 | 9.07 | 9.12 | 8.80 | 8.98 | 00:00:00 | 2004-03-31 | 112,500 | 9.07 | 9.10 | 8.91 | 9.01 | 00:00:00 | 2004-04-01 | 178,700 | 9.02 | 9.16 | 8.99 | 9.16 | 00:00:00 | 2004-04-02 | 259,000 | 9.07 | 9.25 | 9.07 | 9.23 | 00:00:00 | 2004-04-05 | 396,600 | 9.23 | 9.48 | 9.16 | 9.48 | 00:00:00 | 2004-04-06 | 222,300 | 9.26 | 9.49 | 9.26 | 9.42 | 00:00:00 | 2004-04-07 | 301,400 | 9.42 | 9.55 | 9.40 | 9.55 | 00:00:00 | 2004-04-08 | 133,400 | 9.50 | 9.60 | 9.49 | 9.49 | 00:00:00 | 2004-04-13 | 200,900 | 9.57 | 9.58 | 9.43 | 9.50 | 00:00:00 | 2004-04-14 | 191,200 | 9.43 | 9.43 | 9.31 | 9.36 | 00:00:00 | 2004-04-15 | 999,800 | 9.31 | 9.40 | 9.31 | 9.33 | 00:00:00 | 2004-04-16 | 271,900 | 9.40 | 9.40 | 9.33 | 9.37 | 00:00:00 | 2004-04-19 | 437,100 | 9.35 | 9.50 | 9.35 | 9.48 | 00:00:00 | 2004-04-20 | 184,600 | 9.46 | 9.56 | 9.46 | 9.48 | 00:00:00 | 2004-04-21 | 334,800 | 9.40 | 9.41 | 9.26 | 9.41 | 00:00:00 | 2004-04-22 | 302,100 | 9.40 | 9.53 | 9.39 | 9.53 | 00:00:00 | 2004-04-23 | 285,900 | 9.54 | 9.61 | 9.50 | 9.58 | 00:00:00 | 2004-04-26 | 498,500 | 9.55 | 9.68 | 9.55 | 9.63 | 00:00:00 | 2004-04-27 | 328,800 | 9.65 | 9.75 | 9.65 | 9.72 | 00:00:00 | 2004-04-28 | 95,800 | 9.72 | 9.72 | 9.64 | 9.64 | 00:00:00 | 2004-04-29 | 175,900 | 9.63 | 9.72 | 9.62 | 9.62 | 00:00:00 | 2004-04-30 | 119,400 | 9.64 | 9.64 | 9.46 | 9.48 | 00:00:00 | 2004-05-03 | 171,100 | 9.62 | 9.62 | 9.36 | 9.43 | 00:00:00 | 2004-05-04 | 103,000 | 9.50 | 9.55 | 9.43 | 9.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|