|
 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 | | 2003-07-22 | 7,26 | 338.100 | 7,50 | 7,25 | 7,45 | 00:00:00 | | 2003-07-23 | 7,16 | 327.400 | 7,38 | 7,16 | 7,35 | 00:00:00 | | 2003-07-24 | 7,19 | 10.000 | 7,20 | 7,08 | 7,15 | 00:00:00 | | 2003-07-25 | 7,27 | 44.600 | 7,28 | 7,12 | 7,18 | 00:00:00 | | 2003-07-28 | 7,20 | 157.900 | 7,33 | 7,18 | 7,29 | 00:00:00 | | 2003-07-29 | 7,18 | 98.000 | 7,30 | 7,18 | 7,24 | 00:00:00 | | 2003-07-30 | 7,12 | 36.400 | 7,18 | 7,11 | 7,18 | 00:00:00 | | 2003-07-31 | 7,10 | 104.200 | 7,13 | 7,02 | 7,13 | 00:00:00 | | 2003-08-01 | 7,01 | 101.100 | 7,10 | 7,01 | 7,03 | 00:00:00 | | 2003-08-04 | 7,03 | 4.400 | 7,08 | 6,91 | 7,01 | 00:00:00 | | 2003-08-05 | 6,93 | 155.200 | 7,15 | 6,93 | 7,07 | 00:00:00 | | 2003-08-06 | 6,80 | 81.400 | 6,97 | 6,80 | 6,85 | 00:00:00 | | 2003-08-07 | 6,76 | 103.800 | 6,90 | 6,75 | 6,82 | 00:00:00 | | 2003-08-08 | 6,76 | 44.900 | 6,82 | 6,75 | 6,78 | 00:00:00 | | 2003-08-11 | 6,60 | 184.500 | 6,80 | 6,60 | 6,76 | 00:00:00 | | 2003-08-12 | 6,65 | 121.800 | 6,68 | 6,60 | 6,65 | 00:00:00 | | 2003-08-13 | 6,80 | 291.200 | 6,82 | 6,65 | 6,74 | 00:00:00 | | 2003-08-14 | 6,94 | 281.300 | 6,95 | 6,81 | 6,81 | 00:00:00 | | 2003-08-15 | 7,07 | 81.700 | 7,08 | 6,90 | 6,90 | 00:00:00 | | 2003-08-18 | 7,15 | 135.100 | 7,19 | 7,03 | 7,08 | 00:00:00 | | 2003-08-19 | 7,30 | 138.100 | 7,35 | 7,15 | 7,20 | 00:00:00 | | 2003-08-20 | 7,20 | 77.200 | 7,39 | 7,18 | 7,33 | 00:00:00 | | 2003-08-21 | 7,26 | 88.900 | 7,33 | 7,18 | 7,18 | 00:00:00 | | 2003-08-22 | 7,28 | 8.000 | 7,31 | 7,23 | 7,26 | 00:00:00 | | 2003-08-25 | 7,21 | 52.400 | 7,25 | 7,21 | 7,25 | 00:00:00 | | 2003-08-26 | 7,15 | 209.800 | 7,30 | 7,13 | 7,23 | 00:00:00 | | 2003-08-27 | 7,30 | 174.900 | 7,30 | 7,15 | 7,24 | 00:00:00 | | 2003-08-28 | 7,45 | 251.500 | 7,51 | 7,30 | 7,30 | 00:00:00 | | 2003-08-29 | 7,46 | 182.300 | 7,49 | 7,44 | 7,49 | 00:00:00 | | 2003-09-01 | 7,60 | 129.500 | 7,60 | 7,49 | 7,50 | 00:00:00 | | 2003-09-02 | 7,57 | 130.100 | 7,60 | 7,55 | 7,60 | 00:00:00 | | 2003-09-03 | 7,49 | 663.200 | 7,60 | 7,40 | 7,58 | 00:00:00 | | 2003-09-04 | 7,43 | 253.300 | 7,48 | 7,42 | 7,45 | 00:00:00 | | 2003-09-05 | 7,38 | 107.600 | 7,45 | 7,36 | 7,44 | 00:00:00 | | 2003-09-08 | 7,35 | 92.900 | 7,39 | 7,35 | 7,38 | 00:00:00 | | 2003-09-09 | 7,33 | 81.900 | 7,41 | 7,33 | 7,35 | 00:00:00 | | 2003-09-10 | 7,35 | 46.900 | 7,41 | 7,30 | 7,36 | 00:00:00 | | 2003-09-11 | 7,27 | 13.100 | 7,34 | 7,24 | 7,30 | 00:00:00 | | 2003-09-12 | 7,22 | 80.000 | 7,33 | 7,22 | 7,30 | 00:00:00 | | 2003-09-15 | 7,34 | 72.500 | 7,34 | 7,25 | 7,27 | 00:00:00 | | 2003-09-16 | 7,29 | 124.300 | 7,38 | 7,29 | 7,37 | 00:00:00 | | 2003-09-17 | 7,38 | 1.509.100 | 7,43 | 7,35 | 7,35 | 00:00:00 | | 2003-09-18 | 7,39 | 442.300 | 7,43 | 7,35 | 7,39 | 00:00:00 | | 2003-09-19 | 7,31 | 378.400 | 7,40 | 7,28 | 7,40 | 00:00:00 | | 2003-09-22 | 7,20 | 314.700 | 7,35 | 7,12 | 7,33 | 00:00:00 | | 2003-09-23 | 7,19 | 130.300 | 7,22 | 7,18 | 7,21 | 00:00:00 | | 2003-09-24 | 7,20 | 99.500 | 7,30 | 7,18 | 7,20 | 00:00:00 | | 2003-09-25 | 7,20 | 302.100 | 7,22 | 7,20 | 7,20 | 00:00:00 | | 2003-09-26 | 7,32 | 119.100 | 7,33 | 7,20 | 7,20 | 00:00:00 | | 2003-09-29 | 7,24 | 141.200 | 7,28 | 7,23 | 7,28 | 00:00:00 | | 2003-09-30 | 7,16 | 1.600 | 7,24 | 7,13 | 7,24 | 00:00:00 | | 2003-10-01 | 7,17 | 47.100 | 7,19 | 7,15 | 7,16 | 00:00:00 | | 2003-10-02 | 7,16 | 149.500 | 7,20 | 7,15 | 7,17 | 00:00:00 | | 2003-10-03 | 7,30 | 1.003.900 | 7,37 | 7,16 | 7,16 | 00:00:00 | | 2003-10-06 | 7,33 | 84.400 | 7,36 | 7,32 | 7,33 | 00:00:00 | | 2003-10-07 | 7,21 | 143.300 | 7,36 | 7,19 | 7,35 | 00:00:00 | | 2003-10-08 | 7,19 | 208.100 | 7,25 | 7,19 | 7,25 | 00:00:00 | | 2003-10-09 | 7,22 | 314.200 | 7,25 | 7,18 | 7,25 | 00:00:00 | | 2003-10-10 | 7,23 | 256.000 | 7,24 | 7,19 | 7,21 | 00:00:00 | | 2003-10-13 | 7,18 | 2.400 | 7,27 | 7,15 | 7,25 | 00:00:00 | | 2003-10-14 | 7,15 | 300 | 7,21 | 7,15 | 7,18 | 00:00:00 | | 2003-10-15 | 7,23 | 94.200 | 7,23 | 7,16 | 7,17 | 00:00:00 | | 2003-10-16 | 7,20 | 147.200 | 7,23 | 7,19 | 7,23 | 00:00:00 | | 2003-10-17 | 7,23 | 352.900 | 7,27 | 7,18 | 7,18 | 00:00:00 | | 2003-10-20 | 7,24 | 162.800 | 7,24 | 7,19 | 7,19 | 00:00:00 | | 2003-10-21 | 7,20 | 24.700 | 7,25 | 7,20 | 7,25 | 00:00:00 | | 2003-10-22 | 7,15 | 107.800 | 7,22 | 7,15 | 7,20 | 00:00:00 | | 2003-10-23 | 7,13 | 6.400 | 7,22 | 7,12 | 7,13 | 00:00:00 | | 2003-10-24 | 7,15 | 21.100 | 7,15 | 7,12 | 7,13 | 00:00:00 | | 2003-10-27 | 7,15 | 71.600 | 7,18 | 7,13 | 7,13 | 00:00:00 | | 2003-10-28 | 7,14 | 45.200 | 7,20 | 7,13 | 7,18 | 00:00:00 | | 2003-10-29 | 7,24 | 142.100 | 7,24 | 7,10 | 7,14 | 00:00:00 | | 2003-10-30 | 7,37 | 361.400 | 7,37 | 7,24 | 7,25 | 00:00:00 | | 2003-10-31 | 7,37 | 1.200 | 7,40 | 7,33 | 7,34 | 00:00:00 | | 2003-11-03 | 7,46 | 147.600 | 7,48 | 7,35 | 7,37 | 00:00:00 | | 2003-11-04 | 7,50 | 400.100 | 7,57 | 7,46 | 7,48 | 00:00:00 | | 2003-11-05 | 7,50 | 264.300 | 7,55 | 7,47 | 7,50 | 00:00:00 | | 2003-11-06 | 7,50 | 86.700 | 7,52 | 7,46 | 7,46 | 00:00:00 | | 2003-11-07 | 7,49 | 57.500 | 7,54 | 7,44 | 7,50 | 00:00:00 | | 2003-11-10 | 7,50 | 41.900 | 7,50 | 7,45 | 7,50 | 00:00:00 | | 2003-11-11 | 7,48 | 44.700 | 7,49 | 7,46 | 7,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
