Última Hora: "A28 e Nacional 13 cortadas devido a incêndio em Esposende - Jornal de Notícias" Tue, 26 Mar 2019 08:58:00 GMT    "Golpe em curso. Ministros querem que Theresa May saia do cargo - ZAP" Mon, 25 Mar 2019 12:30:00 GMT    "PS. PS responde e acusa BE de ter ?abundantes relações familiares? na sua bancada - PÚBLICO" Mon, 25 Mar 2019 13:15:00 GMT    "Pensões da função pública vão ter de ser revistas - SIC Notícias" Tue, 26 Mar 2019 07:48:00 GMT    "Tragédia em Moçambique: entre a fome e a devastação - SIC Notícias" Sun, 24 Mar 2019 20:57:00 GMT    "Culpa de Rosa Grilo e amante nas mãos de quatro jurados - Correio da Manhã" Tue, 26 Mar 2019 01:39:13 GMT    "Mais de uma centena de bombeiros combate incêndio florestal em Oliveira de Azeméis - Sol" Tue, 26 Mar 2019 08:11:51 GMT    "As imagens da chegada de sete repatriados de Moçambique a Portugal - Notícias ao Minuto" Mon, 25 Mar 2019 08:45:53 GMT   "Morreu ex-secretário de Estado João Vasconcelos - Sol" Tue, 26 Mar 2019 10:20:15 GMT    "Proteção Civil alerta para risco de incêndios rurais devido a temperaturas altas e vento forte - Notícias de Coimbra" Mon, 25 Mar 2019 20:03:21 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.03 (+0.99%) ZON Multimédia SGPS SA - [Ticker: NOS.LS]Gráfico ZON Multimédia SGPS SA  Noticias ZON Multimédia SGPS SA  Descargar Históricos de Metastock ZON Multimédia SGPS SA y Otros  Análisis Técnico ZON Multimédia SGPS SA  
Última Transacción5,355Hora de Cotización2018-12-06 - 00:00:00
Variación--0.03 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo5,380Mínimo5,300
Volumen159.255Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior5,390PER0,00%
Apertura5,380EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para NOS.LS desde 2000-01-01 hasta 2019-03-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0327,0511.88728,3026,6728,1000:00:00
2000-01-0425,699.33026,7925,4926,7900:00:00
2000-01-0524,459.42725,3824,0024,7700:00:00
2000-01-0624,676.86824,7623,9124,6600:00:00
2000-01-0724,9011.29925,5224,7424,9300:00:00
2000-01-1026,4813.55026,7625,3425,9500:00:00
2000-01-1126,368.32727,1426,1026,8400:00:00
2000-01-1226,189.14826,1825,4925,8300:00:00
2000-01-1327,1413.63827,2626,5726,7100:00:00
2000-01-1427,9614.64928,0427,2427,6200:00:00
2000-01-1729,529.41330,1928,1928,1900:00:00
2000-01-1832,3817.67132,6230,3230,3200:00:00
2000-01-1931,816.20632,3831,1431,2400:00:00
2000-01-2032,055.35433,2631,9332,3900:00:00
2000-01-2131,103.39332,0230,9531,9000:00:00
2000-01-2431,803.74032,3331,5831,6300:00:00
2000-01-2530,539.14732,1030,4831,2100:00:00
2000-01-2630,955.56231,3830,7631,3300:00:00
2000-01-2731,253.16331,6631,1231,1200:00:00
2000-01-2830,797.14631,6930,7131,1900:00:00
2000-01-3130,712.77331,3630,2430,4800:00:00
2000-02-0130,902.86231,4330,7931,4300:00:00
2000-02-0231,794.85231,8631,0031,1900:00:00
2000-02-0334,7613.26634,7632,1932,6200:00:00
2000-02-0435,6813.64836,5235,2535,7100:00:00
2000-02-0735,764.25536,2835,7135,9500:00:00
2000-02-0841,1922.50744,5237,6238,1000:00:00
2000-02-0942,3820.82447,3641,9046,4200:00:00
2000-02-1042,4312.03943,5541,0142,3800:00:00
2000-02-1145,9519.80446,6643,6044,7300:00:00
2000-02-1447,3814.25048,8045,7145,7100:00:00
2000-02-1547,9810.75748,5846,7948,5800:00:00
2000-02-1651,4322.67551,4348,8850,4800:00:00
2000-02-1754,7117.11456,5750,9552,3800:00:00
2000-02-1854,6455.86655,8153,3955,2400:00:00
2000-02-2155,6727.50655,6753,3353,8100:00:00
2000-02-2258,4014.12258,5557,1557,1500:00:00
2000-02-2363,3312.37563,5760,6261,9000:00:00
2000-02-2463,4817.40368,5763,3366,1400:00:00
2000-02-2564,2811.19866,4262,4365,7100:00:00
2000-02-2862,796.60563,8161,9363,8100:00:00
2000-02-2962,906.95663,6161,4863,4300:00:00
2000-03-0162,864.76763,8162,4363,8100:00:00
2000-03-0258,777.69562,3958,2462,3900:00:00
2000-03-0357,6017.78457,8553,8554,8800:00:00
2000-03-0658,575.31660,4855,7755,7700:00:00
2000-03-0864,2916.48965,9557,4157,8100:00:00
2000-03-0965,9515.07969,5265,2469,0500:00:00
2000-03-1066,196.10568,1066,0067,6200:00:00
2000-03-1360,869.91165,2460,0565,2400:00:00
2000-03-1460,657.77162,3859,0660,8400:00:00
2000-03-1557,147.51059,7456,4359,0500:00:00
2000-03-1653,8115.26257,6253,8157,3800:00:00
2000-03-1756,196.46657,6055,2956,6700:00:00
2000-03-2054,053.30757,0554,0557,0500:00:00
2000-03-2151,909.21752,7650,2552,0200:00:00
2000-03-2247,6410.30154,0247,6453,8100:00:00
2000-03-2343,9313.97646,1942,9646,1900:00:00
2000-03-2449,5211.94649,5242,8842,8800:00:00
2000-03-2750,9510.45853,3350,0550,3300:00:00
2000-03-2849,825.76653,1049,7153,1000:00:00
2000-03-2947,145.70548,5045,9547,1400:00:00
2000-03-3044,5310.59445,0043,0044,3100:00:00
2000-03-3144,298.39246,1243,2843,3300:00:00
2000-04-0436,0522.62540,1635,9538,0900:00:00
2000-04-0537,3616.96238,4832,4338,1000:00:00
2000-04-0642,9313.34342,9639,1039,7600:00:00
2000-04-0746,2015.17647,2945,2646,1900:00:00
2000-04-1045,959.58048,3845,9547,4300:00:00
2000-04-1139,0614.10442,9039,0641,4300:00:00
2000-04-1239,7613.84542,4838,9540,9500:00:00
2000-04-1339,6315.53840,9538,5738,8100:00:00
2000-04-1436,3315.43039,9236,1039,0500:00:00
2000-04-1738,5721.74438,5733,2833,3300:00:00
2000-04-1837,8617.01640,2437,2040,2400:00:00
2000-04-1937,149.03639,0036,9038,5200:00:00
2000-04-2037,292.72137,8636,4737,1400:00:00
2000-04-2637,866.04538,5737,6237,9000:00:00
2000-04-2735,888.61838,0234,4837,5700:00:00
2000-04-2836,557.19137,7336,1937,0500:00:00
2000-05-0237,9511.39038,8037,4437,8600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters