|
 ZON Multimédia SGPS SA - [Ticker: NOS.LS] |     | | Última Transacción | 5,355 | Hora de Cotización | 2018-12-06 - 00:00:00 | | Variación | --0.03 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5,380 | Mínimo | 5,300 | | Volumen | 159.255 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 5,390 | PER | 0,00% | | Apertura | 5,380 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-29 | 4,50 | 4.166 | 4,55 | 4,48 | 4,51 | 00:00:00 | | 2002-12-02 | 4,50 | 7.983 | 4,56 | 4,25 | 4,51 | 00:00:00 | | 2002-12-03 | 4,45 | 3.040 | 4,53 | 4,44 | 4,51 | 00:00:00 | | 2002-12-04 | 4,47 | 4.554 | 4,47 | 4,38 | 4,44 | 00:00:00 | | 2002-12-05 | 4,48 | 2.015 | 4,55 | 4,44 | 4,47 | 00:00:00 | | 2002-12-06 | 4,52 | 1.541 | 4,55 | 4,46 | 4,48 | 00:00:00 | | 2002-12-09 | 4,50 | 1.522 | 4,53 | 4,46 | 4,53 | 00:00:00 | | 2002-12-10 | 4,63 | 3.248 | 4,63 | 4,45 | 4,45 | 00:00:00 | | 2002-12-11 | 4,80 | 8.508 | 4,81 | 4,65 | 4,65 | 00:00:00 | | 2002-12-12 | 4,78 | 3.751 | 4,85 | 4,73 | 4,79 | 00:00:00 | | 2002-12-13 | 4,83 | 5.173 | 4,86 | 4,76 | 4,78 | 00:00:00 | | 2002-12-16 | 4,93 | 1.892 | 4,93 | 4,80 | 4,80 | 00:00:00 | | 2002-12-17 | 4,98 | 5.083 | 4,98 | 4,91 | 4,94 | 00:00:00 | | 2002-12-18 | 4,98 | 5.061 | 5,00 | 4,95 | 4,98 | 00:00:00 | | 2002-12-19 | 4,95 | 5.676 | 4,98 | 4,91 | 4,96 | 00:00:00 | | 2002-12-20 | 4,95 | 11.398 | 4,98 | 4,88 | 4,95 | 00:00:00 | | 2002-12-23 | 4,98 | 12.559 | 5,07 | 4,97 | 4,97 | 00:00:00 | | 2002-12-27 | 4,98 | 5.321 | 5,02 | 4,95 | 4,98 | 00:00:00 | | 2002-12-30 | 5,00 | 9.059 | 5,03 | 4,98 | 4,98 | 00:00:00 | | 2002-12-31 | 5,01 | 7.157 | 5,03 | 4,99 | 5,00 | 00:00:00 | | 2003-01-02 | 5,13 | 190.000 | 5,14 | 5,00 | 5,00 | 00:00:00 | | 2003-01-03 | 5,30 | 389.500 | 5,33 | 5,13 | 5,13 | 00:00:00 | | 2003-01-06 | 5,61 | 928.900 | 5,65 | 5,33 | 5,33 | 00:00:00 | | 2003-01-07 | 5,48 | 1.117.000 | 5,74 | 5,46 | 5,66 | 00:00:00 | | 2003-01-08 | 5,72 | 1.658.600 | 5,80 | 5,48 | 5,48 | 00:00:00 | | 2003-01-09 | 5,71 | 901.800 | 5,88 | 5,69 | 5,75 | 00:00:00 | | 2003-01-10 | 5,73 | 329.000 | 5,75 | 5,58 | 5,75 | 00:00:00 | | 2003-01-13 | 6,00 | 1.476.100 | 6,10 | 5,74 | 5,74 | 00:00:00 | | 2003-01-14 | 6,25 | 802.000 | 6,33 | 6,07 | 6,10 | 00:00:00 | | 2003-01-15 | 6,22 | 728.600 | 6,42 | 6,22 | 6,26 | 00:00:00 | | 2003-01-16 | 6,06 | 577.600 | 6,29 | 5,94 | 6,21 | 00:00:00 | | 2003-01-17 | 5,95 | 1.134.400 | 6,01 | 5,60 | 6,00 | 00:00:00 | | 2003-01-20 | 6,00 | 339.900 | 6,03 | 5,87 | 5,87 | 00:00:00 | | 2003-01-21 | 5,95 | 224.400 | 6,01 | 5,88 | 5,98 | 00:00:00 | | 2003-01-22 | 5,78 | 370.900 | 5,98 | 5,65 | 5,97 | 00:00:00 | | 2003-01-23 | 6,00 | 526.800 | 6,00 | 5,85 | 5,92 | 00:00:00 | | 2003-01-24 | 5,98 | 219.300 | 6,02 | 5,93 | 6,02 | 00:00:00 | | 2003-01-27 | 5,92 | 268.500 | 5,95 | 5,76 | 5,91 | 00:00:00 | | 2003-01-28 | 5,76 | 115.500 | 5,95 | 5,76 | 5,91 | 00:00:00 | | 2003-01-29 | 5,45 | 282.500 | 5,78 | 5,37 | 5,75 | 00:00:00 | | 2003-01-30 | 5,52 | 243.000 | 5,60 | 5,32 | 5,33 | 00:00:00 | | 2003-01-31 | 5,53 | 156.400 | 5,53 | 5,40 | 5,46 | 00:00:00 | | 2003-02-03 | 5,50 | 135.300 | 5,54 | 5,49 | 5,51 | 00:00:00 | | 2003-02-04 | 5,43 | 183.800 | 5,51 | 5,43 | 5,50 | 00:00:00 | | 2003-02-05 | 5,60 | 305.600 | 5,60 | 5,40 | 5,43 | 00:00:00 | | 2003-02-06 | 5,69 | 287.800 | 5,73 | 5,54 | 5,57 | 00:00:00 | | 2003-02-07 | 5,70 | 118.900 | 5,73 | 5,63 | 5,73 | 00:00:00 | | 2003-02-10 | 5,65 | 48.300 | 5,65 | 5,56 | 5,63 | 00:00:00 | | 2003-02-11 | 5,57 | 88.500 | 5,65 | 5,57 | 5,60 | 00:00:00 | | 2003-02-12 | 5,45 | 0 | 5,58 | 5,41 | 5,58 | 00:00:00 | | 2003-02-13 | 5,50 | 1.066.700 | 5,50 | 5,41 | 5,45 | 00:00:00 | | 2003-02-14 | 5,49 | 31.300 | 5,56 | 5,47 | 5,50 | 00:00:00 | | 2003-02-17 | 5,53 | 44.000 | 5,60 | 5,52 | 5,52 | 00:00:00 | | 2003-02-18 | 5,56 | 34.500 | 5,59 | 5,50 | 5,54 | 00:00:00 | | 2003-02-19 | 5,59 | 82.400 | 5,63 | 5,55 | 5,58 | 00:00:00 | | 2003-02-20 | 5,69 | 270.400 | 5,74 | 5,57 | 5,64 | 00:00:00 | | 2003-02-21 | 5,68 | 80.200 | 5,68 | 5,58 | 5,67 | 00:00:00 | | 2003-02-24 | 5,65 | 115.100 | 5,67 | 5,61 | 5,64 | 00:00:00 | | 2003-02-25 | 5,46 | 127.400 | 5,65 | 5,42 | 5,57 | 00:00:00 | | 2003-02-26 | 5,40 | 161.200 | 5,65 | 5,40 | 5,65 | 00:00:00 | | 2003-02-27 | 5,46 | 124.200 | 5,50 | 5,38 | 5,41 | 00:00:00 | | 2003-02-28 | 5,50 | 526.000 | 5,50 | 5,43 | 5,43 | 00:00:00 | | 2003-03-03 | 5,48 | 69.500 | 5,52 | 5,45 | 5,50 | 00:00:00 | | 2003-03-04 | 5,53 | 38.400 | 5,53 | 5,41 | 5,41 | 00:00:00 | | 2003-03-05 | 5,43 | 504.500 | 5,50 | 5,43 | 5,50 | 00:00:00 | | 2003-03-06 | 5,46 | 75.400 | 5,50 | 5,43 | 5,50 | 00:00:00 | | 2003-03-07 | 5,44 | 115.700 | 5,50 | 5,44 | 5,44 | 00:00:00 | | 2003-03-10 | 5,30 | 107.800 | 5,42 | 5,30 | 5,42 | 00:00:00 | | 2003-03-11 | 5,14 | 116.200 | 5,25 | 5,12 | 5,25 | 00:00:00 | | 2003-03-12 | 5,00 | 266.300 | 5,18 | 5,00 | 5,18 | 00:00:00 | | 2003-03-13 | 5,10 | 21.800 | 5,13 | 5,03 | 5,03 | 00:00:00 | | 2003-03-14 | 5,21 | 100 | 5,25 | 5,10 | 5,12 | 00:00:00 | | 2003-03-17 | 5,35 | 229.200 | 5,35 | 5,08 | 5,15 | 00:00:00 | | 2003-03-18 | 5,65 | 2.000 | 5,65 | 5,43 | 5,45 | 00:00:00 | | 2003-03-19 | 5,74 | 2.000 | 5,75 | 5,50 | 5,60 | 00:00:00 | | 2003-03-20 | 5,60 | 237.700 | 5,77 | 5,52 | 5,72 | 00:00:00 | | 2003-03-21 | 5,55 | 218.400 | 5,69 | 5,50 | 5,54 | 00:00:00 | | 2003-03-24 | 5,46 | 183.900 | 5,60 | 5,42 | 5,60 | 00:00:00 | | 2003-03-25 | 5,43 | 1.000 | 5,48 | 5,43 | 5,46 | 00:00:00 | | 2003-03-26 | 5,53 | 273.500 | 5,60 | 5,45 | 5,45 | 00:00:00 | | 2003-03-27 | 5,46 | 92.900 | 5,54 | 5,46 | 5,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
