|
 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 | | 2003-11-11 | 7,48 | 44.700 | 7,49 | 7,46 | 7,48 | 00:00:00 | | 2003-11-12 | 7,48 | 117.400 | 7,48 | 7,44 | 7,48 | 00:00:00 | | 2003-11-13 | 7,50 | 283.200 | 7,55 | 7,47 | 7,49 | 00:00:00 | | 2003-11-14 | 7,55 | 423.300 | 7,58 | 7,48 | 7,48 | 00:00:00 | | 2003-11-17 | 7,45 | 239.700 | 7,53 | 7,40 | 7,53 | 00:00:00 | | 2003-11-18 | 7,50 | 183.900 | 7,57 | 7,46 | 7,55 | 00:00:00 | | 2003-11-19 | 7,53 | 161.000 | 7,55 | 7,45 | 7,52 | 00:00:00 | | 2003-11-20 | 7,50 | 114.900 | 7,53 | 7,36 | 7,53 | 00:00:00 | | 2003-11-21 | 7,50 | 131.400 | 7,54 | 7,48 | 7,48 | 00:00:00 | | 2003-11-24 | 7,50 | 110.000 | 7,52 | 7,48 | 7,50 | 00:00:00 | | 2003-11-25 | 7,50 | 40.900 | 7,53 | 7,48 | 7,50 | 00:00:00 | | 2003-11-26 | 7,60 | 947.900 | 7,63 | 7,50 | 7,50 | 00:00:00 | | 2003-11-27 | 7,74 | 1.032.100 | 7,78 | 7,62 | 7,66 | 00:00:00 | | 2003-11-28 | 7,61 | 262.500 | 7,80 | 7,61 | 7,75 | 00:00:00 | | 2003-12-01 | 7,72 | 72.500 | 7,74 | 7,56 | 7,62 | 00:00:00 | | 2003-12-02 | 7,65 | 215.700 | 7,73 | 7,61 | 7,63 | 00:00:00 | | 2003-12-03 | 7,71 | 106.600 | 7,71 | 7,63 | 7,65 | 00:00:00 | | 2003-12-04 | 7,70 | 101.000 | 7,74 | 7,67 | 7,71 | 00:00:00 | | 2003-12-05 | 7,68 | 70.800 | 7,70 | 7,62 | 7,70 | 00:00:00 | | 2003-12-08 | 7,60 | 53.700 | 7,70 | 7,59 | 7,61 | 00:00:00 | | 2003-12-09 | 7,70 | 92.100 | 7,70 | 7,61 | 7,61 | 00:00:00 | | 2003-12-10 | 7,63 | 59.700 | 7,67 | 7,59 | 7,66 | 00:00:00 | | 2003-12-11 | 7,60 | 133.300 | 7,63 | 7,57 | 7,60 | 00:00:00 | | 2003-12-12 | 7,58 | 51.000 | 7,60 | 7,56 | 7,60 | 00:00:00 | | 2003-12-15 | 7,60 | 93.500 | 7,60 | 7,57 | 7,57 | 00:00:00 | | 2003-12-16 | 7,58 | 154.600 | 7,60 | 7,51 | 7,60 | 00:00:00 | | 2003-12-17 | 7,58 | 75.800 | 7,58 | 7,51 | 7,58 | 00:00:00 | | 2003-12-18 | 7,58 | 159.400 | 7,58 | 7,53 | 7,53 | 00:00:00 | | 2003-12-19 | 7,64 | 325.900 | 7,67 | 7,55 | 7,59 | 00:00:00 | | 2003-12-22 | 7,64 | 204.800 | 7,64 | 7,56 | 7,58 | 00:00:00 | | 2003-12-23 | 7,60 | 250.300 | 7,66 | 7,51 | 7,58 | 00:00:00 | | 2003-12-24 | 7,64 | 64.300 | 7,65 | 7,61 | 7,63 | 00:00:00 | | 2003-12-29 | 7,55 | 180.600 | 7,67 | 7,55 | 7,65 | 00:00:00 | | 2003-12-30 | 7,75 | 753.200 | 7,76 | 7,64 | 7,65 | 00:00:00 | | 2003-12-31 | 7,70 | 100.900 | 7,76 | 7,70 | 7,75 | 00:00:00 | | 2004-01-02 | 7,79 | 258.800 | 7,84 | 7,66 | 7,66 | 00:00:00 | | 2004-01-05 | 7,88 | 661.500 | 8,00 | 7,82 | 7,82 | 00:00:00 | | 2004-01-06 | 7,91 | 292.900 | 7,97 | 7,86 | 7,90 | 00:00:00 | | 2004-01-07 | 7,96 | 1.416.700 | 7,98 | 7,91 | 7,92 | 00:00:00 | | 2004-01-08 | 8,09 | 776.100 | 8,15 | 7,98 | 7,98 | 00:00:00 | | 2004-01-09 | 8,17 | 292.800 | 8,24 | 8,08 | 8,15 | 00:00:00 | | 2004-01-12 | 8,21 | 159.500 | 8,21 | 8,15 | 8,15 | 00:00:00 | | 2004-01-13 | 8,29 | 287.000 | 8,36 | 8,21 | 8,22 | 00:00:00 | | 2004-01-14 | 8,39 | 346.000 | 8,47 | 8,29 | 8,29 | 00:00:00 | | 2004-01-15 | 8,63 | 454.200 | 8,64 | 8,35 | 8,40 | 00:00:00 | | 2004-01-16 | 8,56 | 522.800 | 8,79 | 8,48 | 8,66 | 00:00:00 | | 2004-01-19 | 8,60 | 203.900 | 8,70 | 8,60 | 8,63 | 00:00:00 | | 2004-01-20 | 8,50 | 380.900 | 8,63 | 8,46 | 8,63 | 00:00:00 | | 2004-01-21 | 8,44 | 215.800 | 8,52 | 8,44 | 8,48 | 00:00:00 | | 2004-01-22 | 8,56 | 240.900 | 8,58 | 8,44 | 8,44 | 00:00:00 | | 2004-01-23 | 8,58 | 251.300 | 8,64 | 8,49 | 8,49 | 00:00:00 | | 2004-01-26 | 8,72 | 308.400 | 8,75 | 8,50 | 8,51 | 00:00:00 | | 2004-01-27 | 8,74 | 219.400 | 8,80 | 8,70 | 8,75 | 00:00:00 | | 2004-01-28 | 8,75 | 243.100 | 8,75 | 8,63 | 8,70 | 00:00:00 | | 2004-01-29 | 8,65 | 118.800 | 8,74 | 8,64 | 8,64 | 00:00:00 | | 2004-01-30 | 8,69 | 199.300 | 8,70 | 8,55 | 8,65 | 00:00:00 | | 2004-02-02 | 8,83 | 368.400 | 8,86 | 8,72 | 8,72 | 00:00:00 | | 2004-02-03 | 8,68 | 460.500 | 8,85 | 8,67 | 8,85 | 00:00:00 | | 2004-02-04 | 8,69 | 147.900 | 8,75 | 8,65 | 8,68 | 00:00:00 | | 2004-02-05 | 8,69 | 80.800 | 8,74 | 8,66 | 8,66 | 00:00:00 | | 2004-02-06 | 8,84 | 492.300 | 8,86 | 8,69 | 8,69 | 00:00:00 | | 2004-02-09 | 8,81 | 220.900 | 8,87 | 8,80 | 8,85 | 00:00:00 | | 2004-02-10 | 8,85 | 114.500 | 8,87 | 8,80 | 8,80 | 00:00:00 | | 2004-02-11 | 8,93 | 442.700 | 8,95 | 8,81 | 8,81 | 00:00:00 | | 2004-02-12 | 8,83 | 909.900 | 8,95 | 8,80 | 8,92 | 00:00:00 | | 2004-02-13 | 8,80 | 123.200 | 8,86 | 8,78 | 8,86 | 00:00:00 | | 2004-02-16 | 8,83 | 152.200 | 8,83 | 8,76 | 8,80 | 00:00:00 | | 2004-02-17 | 8,77 | 114.000 | 8,83 | 8,76 | 8,83 | 00:00:00 | | 2004-02-18 | 8,75 | 481.200 | 8,82 | 8,72 | 8,77 | 00:00:00 | | 2004-02-19 | 8,77 | 278.600 | 8,84 | 8,73 | 8,76 | 00:00:00 | | 2004-02-20 | 8,79 | 217.400 | 8,83 | 8,77 | 8,77 | 00:00:00 | | 2004-02-23 | 8,93 | 304.100 | 9,03 | 8,78 | 8,80 | 00:00:00 | | 2004-02-24 | 8,97 | 202.200 | 9,01 | 8,90 | 8,96 | 00:00:00 | | 2004-02-25 | 9,08 | 789.800 | 9,15 | 8,98 | 8,98 | 00:00:00 | | 2004-02-26 | 9,14 | 604.200 | 9,20 | 9,04 | 9,12 | 00:00:00 | | 2004-02-27 | 9,24 | 1.060.100 | 9,34 | 9,14 | 9,18 | 00:00:00 | | 2004-03-01 | 9,44 | 426.900 | 9,50 | 9,35 | 9,35 | 00:00:00 | | 2004-03-02 | 9,62 | 361.700 | 9,64 | 9,46 | 9,46 | 00:00:00 | | 2004-03-03 | 9,60 | 523.300 | 9,70 | 9,45 | 9,65 | 00:00:00 | | 2004-03-04 | 9,65 | 555.000 | 9,69 | 9,60 | 9,68 | 00:00:00 | | 2004-03-05 | 9,62 | 516.600 | 9,73 | 9,55 | 9,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
