|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-27 | 5,46 | 92.900 | 5,54 | 5,46 | 5,49 | 00:00:00 | | 2003-03-28 | 5,47 | 125.500 | 5,52 | 5,46 | 5,50 | 00:00:00 | | 2003-03-31 | 5,45 | 218.100 | 5,50 | 5,40 | 5,50 | 00:00:00 | | 2003-04-01 | 5,41 | 109.300 | 5,49 | 5,40 | 5,45 | 00:00:00 | | 2003-04-02 | 5,68 | 417.500 | 5,68 | 5,40 | 5,40 | 00:00:00 | | 2003-04-03 | 5,95 | 2.000 | 5,98 | 5,65 | 5,65 | 00:00:00 | | 2003-04-04 | 6,10 | 418.000 | 6,19 | 5,90 | 5,90 | 00:00:00 | | 2003-04-07 | 6,15 | 499.400 | 6,29 | 6,00 | 6,13 | 00:00:00 | | 2003-04-08 | 6,01 | 303.300 | 6,14 | 6,00 | 6,10 | 00:00:00 | | 2003-04-09 | 6,02 | 235.400 | 6,06 | 5,94 | 6,05 | 00:00:00 | | 2003-04-10 | 5,97 | 2.150.500 | 6,00 | 5,92 | 5,98 | 00:00:00 | | 2003-04-11 | 6,13 | 463.400 | 6,15 | 5,91 | 5,91 | 00:00:00 | | 2003-04-14 | 6,20 | 479.700 | 6,24 | 6,04 | 6,14 | 00:00:00 | | 2003-04-15 | 6,38 | 753.300 | 6,40 | 6,22 | 6,22 | 00:00:00 | | 2003-04-16 | 6,41 | 789.400 | 6,65 | 6,41 | 6,52 | 00:00:00 | | 2003-04-17 | 6,37 | 524.700 | 6,47 | 6,28 | 6,40 | 00:00:00 | | 2003-04-22 | 6,39 | 113.000 | 6,59 | 6,37 | 6,38 | 00:00:00 | | 2003-04-23 | 6,45 | 148.100 | 6,53 | 6,43 | 6,53 | 00:00:00 | | 2003-04-24 | 6,38 | 299.600 | 6,44 | 6,38 | 6,44 | 00:00:00 | | 2003-04-25 | 6,40 | 13.600 | 6,43 | 6,39 | 6,42 | 00:00:00 | | 2003-04-28 | 6,50 | 107.300 | 6,50 | 6,36 | 6,38 | 00:00:00 | | 2003-04-29 | 6,55 | 231.100 | 6,55 | 6,44 | 6,50 | 00:00:00 | | 2003-04-30 | 7,03 | 1.755.800 | 7,07 | 6,61 | 6,63 | 00:00:00 | | 2003-05-02 | 7,43 | 1.036.100 | 7,49 | 6,95 | 6,96 | 00:00:00 | | 2003-05-05 | 8,25 | 1.700.500 | 8,35 | 7,50 | 7,50 | 00:00:00 | | 2003-05-06 | 7,35 | 1.850.900 | 8,04 | 7,18 | 8,00 | 00:00:00 | | 2003-05-07 | 7,55 | 961.800 | 7,75 | 7,18 | 7,35 | 00:00:00 | | 2003-05-08 | 7,75 | 617.200 | 7,75 | 7,47 | 7,50 | 00:00:00 | | 2003-05-09 | 7,51 | 299.900 | 7,97 | 7,51 | 7,76 | 00:00:00 | | 2003-05-12 | 7,43 | 159.200 | 7,67 | 7,43 | 7,56 | 00:00:00 | | 2003-05-13 | 7,63 | 226.600 | 7,63 | 7,50 | 7,50 | 00:00:00 | | 2003-05-14 | 7,80 | 501.100 | 7,92 | 7,58 | 7,65 | 00:00:00 | | 2003-05-15 | 7,81 | 381.500 | 8,13 | 7,78 | 7,83 | 00:00:00 | | 2003-05-16 | 7,51 | 399.000 | 7,92 | 7,51 | 7,83 | 00:00:00 | | 2003-05-19 | 7,38 | 204.900 | 7,58 | 7,35 | 7,58 | 00:00:00 | | 2003-05-20 | 7,55 | 480.000 | 7,60 | 7,38 | 7,40 | 00:00:00 | | 2003-05-21 | 7,59 | 175.200 | 7,59 | 7,51 | 7,53 | 00:00:00 | | 2003-05-22 | 7,73 | 3.500 | 7,75 | 7,59 | 7,59 | 00:00:00 | | 2003-05-23 | 7,80 | 244.600 | 7,84 | 7,68 | 7,73 | 00:00:00 | | 2003-05-26 | 7,73 | 103.700 | 7,81 | 7,70 | 7,71 | 00:00:00 | | 2003-05-27 | 7,78 | 244.100 | 7,78 | 7,69 | 7,75 | 00:00:00 | | 2003-05-28 | 7,78 | 699.900 | 7,91 | 7,76 | 7,78 | 00:00:00 | | 2003-05-29 | 7,72 | 165.500 | 7,80 | 7,70 | 7,80 | 00:00:00 | | 2003-05-30 | 7,75 | 2.200 | 7,75 | 7,65 | 7,73 | 00:00:00 | | 2003-06-02 | 7,70 | 135.800 | 7,82 | 7,70 | 7,82 | 00:00:00 | | 2003-06-03 | 7,60 | 195.600 | 7,75 | 7,55 | 7,70 | 00:00:00 | | 2003-06-04 | 7,72 | 189.900 | 7,73 | 7,61 | 7,66 | 00:00:00 | | 2003-06-05 | 7,75 | 212.100 | 7,76 | 7,68 | 7,71 | 00:00:00 | | 2003-06-06 | 7,81 | 1.900 | 7,85 | 7,75 | 7,75 | 00:00:00 | | 2003-06-09 | 7,78 | 91.500 | 7,83 | 7,78 | 7,81 | 00:00:00 | | 2003-06-10 | 7,75 | 202.000 | 7,80 | 7,74 | 7,80 | 00:00:00 | | 2003-06-11 | 7,78 | 234.700 | 7,80 | 7,75 | 7,75 | 00:00:00 | | 2003-06-12 | 7,74 | 135.900 | 7,80 | 7,72 | 7,78 | 00:00:00 | | 2003-06-13 | 7,71 | 66.700 | 7,77 | 7,71 | 7,77 | 00:00:00 | | 2003-06-16 | 7,56 | 307.200 | 7,70 | 7,54 | 7,70 | 00:00:00 | | 2003-06-17 | 7,57 | 255.800 | 7,68 | 7,50 | 7,61 | 00:00:00 | | 2003-06-18 | 7,56 | 262.200 | 7,60 | 7,55 | 7,57 | 00:00:00 | | 2003-06-19 | 7,50 | 252.700 | 7,55 | 7,46 | 7,55 | 00:00:00 | | 2003-06-20 | 7,46 | 93.400 | 7,55 | 7,46 | 7,54 | 00:00:00 | | 2003-06-23 | 7,25 | 212.900 | 7,50 | 7,23 | 7,49 | 00:00:00 | | 2003-06-24 | 7,27 | 14.000 | 7,28 | 7,01 | 7,23 | 00:00:00 | | 2003-06-25 | 7,88 | 1.446.100 | 7,88 | 7,31 | 7,32 | 00:00:00 | | 2003-06-26 | 7,65 | 994.900 | 8,10 | 7,63 | 7,86 | 00:00:00 | | 2003-06-27 | 7,75 | 13.000 | 7,75 | 7,66 | 7,75 | 00:00:00 | | 2003-06-30 | 7,63 | 10.100 | 7,76 | 7,60 | 7,76 | 00:00:00 | | 2003-07-01 | 7,60 | 67.400 | 7,68 | 7,53 | 7,63 | 00:00:00 | | 2003-07-02 | 7,58 | 104.900 | 7,63 | 7,50 | 7,62 | 00:00:00 | | 2003-07-03 | 7,55 | 166.400 | 7,58 | 7,42 | 7,58 | 00:00:00 | | 2003-07-04 | 7,53 | 55.100 | 7,56 | 7,49 | 7,49 | 00:00:00 | | 2003-07-07 | 7,63 | 185.400 | 7,65 | 7,54 | 7,57 | 00:00:00 | | 2003-07-08 | 7,60 | 53.600 | 7,65 | 7,58 | 7,65 | 00:00:00 | | 2003-07-09 | 7,55 | 77.600 | 7,63 | 7,54 | 7,60 | 00:00:00 | | 2003-07-10 | 7,51 | 99.100 | 7,56 | 7,50 | 7,54 | 00:00:00 | | 2003-07-11 | 7,52 | 141.900 | 7,57 | 7,50 | 7,51 | 00:00:00 | | 2003-07-14 | 7,60 | 268.000 | 7,63 | 7,53 | 7,55 | 00:00:00 | | 2003-07-15 | 7,56 | 68.100 | 7,62 | 7,56 | 7,58 | 00:00:00 | | 2003-07-16 | 7,43 | 181.800 | 7,59 | 7,43 | 7,59 | 00:00:00 | | 2003-07-17 | 7,53 | 106.400 | 7,53 | 7,43 | 7,43 | 00:00:00 | | 2003-07-18 | 7,48 | 35.900 | 7,53 | 7,45 | 7,53 | 00:00:00 | | 2003-07-21 | 7,44 | 52.900 | 7,49 | 7,44 | 7,48 | 00:00:00 | | 2003-07-22 | 7,26 | 338.100 | 7,50 | 7,25 | 7,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
