|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 11,887 | 28.10 | 28.30 | 26.67 | 27.05 | 00:00:00 | 2000-01-04 | 9,330 | 26.79 | 26.79 | 25.49 | 25.69 | 00:00:00 | 2000-01-05 | 9,427 | 24.77 | 25.38 | 24.00 | 24.45 | 00:00:00 | 2000-01-06 | 6,868 | 24.66 | 24.76 | 23.91 | 24.67 | 00:00:00 | 2000-01-07 | 11,299 | 24.93 | 25.52 | 24.74 | 24.90 | 00:00:00 | 2000-01-10 | 13,550 | 25.95 | 26.76 | 25.34 | 26.48 | 00:00:00 | 2000-01-11 | 8,327 | 26.84 | 27.14 | 26.10 | 26.36 | 00:00:00 | 2000-01-12 | 9,148 | 25.83 | 26.18 | 25.49 | 26.18 | 00:00:00 | 2000-01-13 | 13,638 | 26.71 | 27.26 | 26.57 | 27.14 | 00:00:00 | 2000-01-14 | 14,649 | 27.62 | 28.04 | 27.24 | 27.96 | 00:00:00 | 2000-01-17 | 9,413 | 28.19 | 30.19 | 28.19 | 29.52 | 00:00:00 | 2000-01-18 | 17,671 | 30.32 | 32.62 | 30.32 | 32.38 | 00:00:00 | 2000-01-19 | 6,206 | 31.24 | 32.38 | 31.14 | 31.81 | 00:00:00 | 2000-01-20 | 5,354 | 32.39 | 33.26 | 31.93 | 32.05 | 00:00:00 | 2000-01-21 | 3,393 | 31.90 | 32.02 | 30.95 | 31.10 | 00:00:00 | 2000-01-24 | 3,740 | 31.63 | 32.33 | 31.58 | 31.80 | 00:00:00 | 2000-01-25 | 9,147 | 31.21 | 32.10 | 30.48 | 30.53 | 00:00:00 | 2000-01-26 | 5,562 | 31.33 | 31.38 | 30.76 | 30.95 | 00:00:00 | 2000-01-27 | 3,163 | 31.12 | 31.66 | 31.12 | 31.25 | 00:00:00 | 2000-01-28 | 7,146 | 31.19 | 31.69 | 30.71 | 30.79 | 00:00:00 | 2000-01-31 | 2,773 | 30.48 | 31.36 | 30.24 | 30.71 | 00:00:00 | 2000-02-01 | 2,862 | 31.43 | 31.43 | 30.79 | 30.90 | 00:00:00 | 2000-02-02 | 4,852 | 31.19 | 31.86 | 31.00 | 31.79 | 00:00:00 | 2000-02-03 | 13,266 | 32.62 | 34.76 | 32.19 | 34.76 | 00:00:00 | 2000-02-04 | 13,648 | 35.71 | 36.52 | 35.25 | 35.68 | 00:00:00 | 2000-02-07 | 4,255 | 35.95 | 36.28 | 35.71 | 35.76 | 00:00:00 | 2000-02-08 | 22,507 | 38.10 | 44.52 | 37.62 | 41.19 | 00:00:00 | 2000-02-09 | 20,824 | 46.42 | 47.36 | 41.90 | 42.38 | 00:00:00 | 2000-02-10 | 12,039 | 42.38 | 43.55 | 41.01 | 42.43 | 00:00:00 | 2000-02-11 | 19,804 | 44.73 | 46.66 | 43.60 | 45.95 | 00:00:00 | 2000-02-14 | 14,250 | 45.71 | 48.80 | 45.71 | 47.38 | 00:00:00 | 2000-02-15 | 10,757 | 48.58 | 48.58 | 46.79 | 47.98 | 00:00:00 | 2000-02-16 | 22,675 | 50.48 | 51.43 | 48.88 | 51.43 | 00:00:00 | 2000-02-17 | 17,114 | 52.38 | 56.57 | 50.95 | 54.71 | 00:00:00 | 2000-02-18 | 55,866 | 55.24 | 55.81 | 53.39 | 54.64 | 00:00:00 | 2000-02-21 | 27,506 | 53.81 | 55.67 | 53.33 | 55.67 | 00:00:00 | 2000-02-22 | 14,122 | 57.15 | 58.55 | 57.15 | 58.40 | 00:00:00 | 2000-02-23 | 12,375 | 61.90 | 63.57 | 60.62 | 63.33 | 00:00:00 | 2000-02-24 | 17,403 | 66.14 | 68.57 | 63.33 | 63.48 | 00:00:00 | 2000-02-25 | 11,198 | 65.71 | 66.42 | 62.43 | 64.28 | 00:00:00 | 2000-02-28 | 6,605 | 63.81 | 63.81 | 61.93 | 62.79 | 00:00:00 | 2000-02-29 | 6,956 | 63.43 | 63.61 | 61.48 | 62.90 | 00:00:00 | 2000-03-01 | 4,767 | 63.81 | 63.81 | 62.43 | 62.86 | 00:00:00 | 2000-03-02 | 7,695 | 62.39 | 62.39 | 58.24 | 58.77 | 00:00:00 | 2000-03-03 | 17,784 | 54.88 | 57.85 | 53.85 | 57.60 | 00:00:00 | 2000-03-06 | 5,316 | 55.77 | 60.48 | 55.77 | 58.57 | 00:00:00 | 2000-03-08 | 16,489 | 57.81 | 65.95 | 57.41 | 64.29 | 00:00:00 | 2000-03-09 | 15,079 | 69.05 | 69.52 | 65.24 | 65.95 | 00:00:00 | 2000-03-10 | 6,105 | 67.62 | 68.10 | 66.00 | 66.19 | 00:00:00 | 2000-03-13 | 9,911 | 65.24 | 65.24 | 60.05 | 60.86 | 00:00:00 | 2000-03-14 | 7,771 | 60.84 | 62.38 | 59.06 | 60.65 | 00:00:00 | 2000-03-15 | 7,510 | 59.05 | 59.74 | 56.43 | 57.14 | 00:00:00 | 2000-03-16 | 15,262 | 57.38 | 57.62 | 53.81 | 53.81 | 00:00:00 | 2000-03-17 | 6,466 | 56.67 | 57.60 | 55.29 | 56.19 | 00:00:00 | 2000-03-20 | 3,307 | 57.05 | 57.05 | 54.05 | 54.05 | 00:00:00 | 2000-03-21 | 9,217 | 52.02 | 52.76 | 50.25 | 51.90 | 00:00:00 | 2000-03-22 | 10,301 | 53.81 | 54.02 | 47.64 | 47.64 | 00:00:00 | 2000-03-23 | 13,976 | 46.19 | 46.19 | 42.96 | 43.93 | 00:00:00 | 2000-03-24 | 11,946 | 42.88 | 49.52 | 42.88 | 49.52 | 00:00:00 | 2000-03-27 | 10,458 | 50.33 | 53.33 | 50.05 | 50.95 | 00:00:00 | 2000-03-28 | 5,766 | 53.10 | 53.10 | 49.71 | 49.82 | 00:00:00 | 2000-03-29 | 5,705 | 47.14 | 48.50 | 45.95 | 47.14 | 00:00:00 | 2000-03-30 | 10,594 | 44.31 | 45.00 | 43.00 | 44.53 | 00:00:00 | 2000-03-31 | 8,392 | 43.33 | 46.12 | 43.28 | 44.29 | 00:00:00 | 2000-04-04 | 22,625 | 38.09 | 40.16 | 35.95 | 36.05 | 00:00:00 | 2000-04-05 | 16,962 | 38.10 | 38.48 | 32.43 | 37.36 | 00:00:00 | 2000-04-06 | 13,343 | 39.76 | 42.96 | 39.10 | 42.93 | 00:00:00 | 2000-04-07 | 15,176 | 46.19 | 47.29 | 45.26 | 46.20 | 00:00:00 | 2000-04-10 | 9,580 | 47.43 | 48.38 | 45.95 | 45.95 | 00:00:00 | 2000-04-11 | 14,104 | 41.43 | 42.90 | 39.06 | 39.06 | 00:00:00 | 2000-04-12 | 13,845 | 40.95 | 42.48 | 38.95 | 39.76 | 00:00:00 | 2000-04-13 | 15,538 | 38.81 | 40.95 | 38.57 | 39.63 | 00:00:00 | 2000-04-14 | 15,430 | 39.05 | 39.92 | 36.10 | 36.33 | 00:00:00 | 2000-04-17 | 21,744 | 33.33 | 38.57 | 33.28 | 38.57 | 00:00:00 | 2000-04-18 | 17,016 | 40.24 | 40.24 | 37.20 | 37.86 | 00:00:00 | 2000-04-19 | 9,036 | 38.52 | 39.00 | 36.90 | 37.14 | 00:00:00 | 2000-04-20 | 2,721 | 37.14 | 37.86 | 36.47 | 37.29 | 00:00:00 | 2000-04-26 | 6,045 | 37.90 | 38.57 | 37.62 | 37.86 | 00:00:00 | 2000-04-27 | 8,618 | 37.57 | 38.02 | 34.48 | 35.88 | 00:00:00 | 2000-04-28 | 7,191 | 37.05 | 37.73 | 36.19 | 36.55 | 00:00:00 | 2000-05-02 | 11,390 | 37.86 | 38.80 | 37.44 | 37.95 | 00:00:00 | 2000-05-03 | 6,581 | 37.14 | 37.80 | 35.81 | 35.81 | 00:00:00 | 2000-05-04 | 7,240 | 36.43 | 37.05 | 35.50 | 35.74 | 00:00:00 | 2000-05-05 | 5,844 | 35.71 | 36.14 | 35.07 | 36.14 | 00:00:00 | 2000-05-08 | 5,051 | 35.48 | 35.94 | 35.00 | 35.64 | 00:00:00 | 2000-05-09 | 5,230 | 35.48 | 35.48 | 33.85 | 34.00 | 00:00:00 | 2000-05-10 | 5,919 | 34.29 | 34.51 | 32.96 | 33.10 | 00:00:00 | 2000-05-11 | 9,423 | 32.39 | 35.38 | 32.39 | 34.99 | 00:00:00 | 2000-05-12 | 8,568 | 35.26 | 35.94 | 34.52 | 34.52 | 00:00:00 | 2000-05-15 | 2,066 | 34.28 | 34.76 | 33.19 | 33.19 | 00:00:00 | 2000-05-16 | 4,299 | 34.10 | 34.74 | 34.05 | 34.05 | 00:00:00 | 2000-05-17 | 4,965 | 34.05 | 34.05 | 32.63 | 32.85 | 00:00:00 | 2000-05-18 | 6,412 | 33.33 | 33.33 | 32.00 | 32.26 | 00:00:00 | 2000-05-19 | 18,028 | 31.19 | 31.71 | 28.86 | 29.10 | 00:00:00 | 2000-05-22 | 14,737 | 28.81 | 28.85 | 26.19 | 26.19 | 00:00:00 | 2000-05-23 | 14,921 | 27.00 | 27.57 | 25.96 | 27.22 | 00:00:00 | 2000-05-24 | 13,807 | 25.55 | 26.48 | 25.19 | 26.48 | 00:00:00 | 2000-05-25 | 7,420 | 27.24 | 27.50 | 26.62 | 26.62 | 00:00:00 | 2000-05-26 | 5,786 | 25.76 | 26.64 | 25.48 | 26.20 | 00:00:00 | 2000-05-29 | 3,716 | 26.75 | 27.52 | 26.50 | 27.38 | 00:00:00 | 2000-05-30 | 14,040 | 28.10 | 30.47 | 27.93 | 28.58 | 00:00:00 | 2000-05-31 | 12,757 | 26.19 | 26.81 | 25.64 | 25.64 | 00:00:00 | 2000-06-01 | 5,298 | 25.95 | 27.37 | 25.94 | 27.37 | 00:00:00 | 2000-06-02 | 15,856 | 27.64 | 30.57 | 27.62 | 30.19 | 00:00:00 | 2000-06-05 | 5,900 | 30.42 | 31.23 | 29.07 | 29.07 | 00:00:00 | 2000-06-06 | 5,127 | 30.00 | 30.24 | 28.29 | 28.33 | 00:00:00 | 2000-06-07 | 6,527 | 27.67 | 27.98 | 26.58 | 26.67 | 00:00:00 | 2000-06-08 | 7,914 | 27.38 | 28.28 | 27.15 | 27.76 | 00:00:00 | 2000-06-09 | 3,335 | 27.43 | 28.42 | 27.38 | 27.81 | 00:00:00 | 2000-06-12 | 1,695 | 28.10 | 28.31 | 27.40 | 27.43 | 00:00:00 | 2000-06-13 | 1,687 | 27.35 | 27.98 | 27.14 | 27.93 | 00:00:00 | 2000-06-14 | 3,013 | 28.16 | 28.45 | 27.86 | 27.98 | 00:00:00 | 2000-06-15 | 4,813 | 27.79 | 28.00 | 27.49 | 27.83 | 00:00:00 | 2000-06-16 | 5,404 | 27.62 | 27.79 | 27.33 | 27.57 | 00:00:00 | 2000-06-19 | 3,624 | 26.91 | 27.33 | 26.49 | 26.67 | 00:00:00 | 2000-06-20 | 4,478 | 26.83 | 27.13 | 26.06 | 26.78 | 00:00:00 | 2000-06-21 | 5,203 | 26.67 | 27.97 | 26.55 | 27.43 | 00:00:00 | 2000-06-22 | 5,203 | 26.67 | 27.97 | 26.55 | 27.43 | 00:00:00 | 2000-06-23 | 5,861 | 27.00 | 27.52 | 26.67 | 26.67 | 00:00:00 | 2000-06-26 | 28,332 | 26.67 | 26.77 | 25.79 | 25.79 | 00:00:00 | 2000-06-27 | 27,142 | 26.17 | 26.17 | 25.00 | 25.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|