|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-05 | 9,62 | 516.600 | 9,73 | 9,55 | 9,62 | 00:00:00 | | 2004-03-08 | 9,74 | 398.100 | 9,74 | 9,59 | 9,61 | 00:00:00 | | 2004-03-09 | 9,74 | 413.600 | 9,82 | 9,70 | 9,73 | 00:00:00 | | 2004-03-10 | 9,48 | 493.700 | 9,72 | 9,45 | 9,69 | 00:00:00 | | 2004-03-11 | 9,00 | 1.022.800 | 9,41 | 8,80 | 9,41 | 00:00:00 | | 2004-03-12 | 8,88 | 691.800 | 9,00 | 8,57 | 8,67 | 00:00:00 | | 2004-03-15 | 9,00 | 654.900 | 9,05 | 8,88 | 8,97 | 00:00:00 | | 2004-03-16 | 9,04 | 308.600 | 9,15 | 8,98 | 9,00 | 00:00:00 | | 2004-03-17 | 9,19 | 383.300 | 9,20 | 9,08 | 9,08 | 00:00:00 | | 2004-03-18 | 9,14 | 230.200 | 9,24 | 9,08 | 9,24 | 00:00:00 | | 2004-03-19 | 9,09 | 117.200 | 9,18 | 9,09 | 9,13 | 00:00:00 | | 2004-03-22 | 8,75 | 249.200 | 9,09 | 8,75 | 9,09 | 00:00:00 | | 2004-03-23 | 8,81 | 781.300 | 8,86 | 8,68 | 8,71 | 00:00:00 | | 2004-03-24 | 8,80 | 204.700 | 8,98 | 8,68 | 8,95 | 00:00:00 | | 2004-03-25 | 9,00 | 397.000 | 9,08 | 8,80 | 8,80 | 00:00:00 | | 2004-03-26 | 9,03 | 215.000 | 9,15 | 9,00 | 9,08 | 00:00:00 | | 2004-03-29 | 9,06 | 169.900 | 9,09 | 9,00 | 9,05 | 00:00:00 | | 2004-03-30 | 8,98 | 70.200 | 9,12 | 8,80 | 9,07 | 00:00:00 | | 2004-03-31 | 9,01 | 112.500 | 9,10 | 8,91 | 9,07 | 00:00:00 | | 2004-04-01 | 9,16 | 178.700 | 9,16 | 8,99 | 9,02 | 00:00:00 | | 2004-04-02 | 9,23 | 259.000 | 9,25 | 9,07 | 9,07 | 00:00:00 | | 2004-04-05 | 9,48 | 396.600 | 9,48 | 9,16 | 9,23 | 00:00:00 | | 2004-04-06 | 9,42 | 222.300 | 9,49 | 9,26 | 9,26 | 00:00:00 | | 2004-04-07 | 9,55 | 301.400 | 9,55 | 9,40 | 9,42 | 00:00:00 | | 2004-04-08 | 9,49 | 133.400 | 9,60 | 9,49 | 9,50 | 00:00:00 | | 2004-04-13 | 9,50 | 200.900 | 9,58 | 9,43 | 9,57 | 00:00:00 | | 2004-04-14 | 9,36 | 191.200 | 9,43 | 9,31 | 9,43 | 00:00:00 | | 2004-04-15 | 9,33 | 999.800 | 9,40 | 9,31 | 9,31 | 00:00:00 | | 2004-04-16 | 9,37 | 271.900 | 9,40 | 9,33 | 9,40 | 00:00:00 | | 2004-04-19 | 9,48 | 437.100 | 9,50 | 9,35 | 9,35 | 00:00:00 | | 2004-04-20 | 9,48 | 184.600 | 9,56 | 9,46 | 9,46 | 00:00:00 | | 2004-04-21 | 9,41 | 334.800 | 9,41 | 9,26 | 9,40 | 00:00:00 | | 2004-04-22 | 9,53 | 302.100 | 9,53 | 9,39 | 9,40 | 00:00:00 | | 2004-04-23 | 9,58 | 285.900 | 9,61 | 9,50 | 9,54 | 00:00:00 | | 2004-04-26 | 9,63 | 498.500 | 9,68 | 9,55 | 9,55 | 00:00:00 | | 2004-04-27 | 9,72 | 328.800 | 9,75 | 9,65 | 9,65 | 00:00:00 | | 2004-04-28 | 9,64 | 95.800 | 9,72 | 9,64 | 9,72 | 00:00:00 | | 2004-04-29 | 9,62 | 175.900 | 9,72 | 9,62 | 9,63 | 00:00:00 | | 2004-04-30 | 9,48 | 119.400 | 9,64 | 9,46 | 9,64 | 00:00:00 | | 2004-05-03 | 9,43 | 171.100 | 9,62 | 9,36 | 9,62 | 00:00:00 | | 2004-05-04 | 9,45 | 103.000 | 9,55 | 9,43 | 9,50 | 00:00:00 | | 2004-05-05 | 9,43 | 54.400 | 9,50 | 9,42 | 9,45 | 00:00:00 | | 2004-05-06 | 9,24 | 160.800 | 9,51 | 9,19 | 9,50 | 00:00:00 | | 2004-05-07 | 9,15 | 209.800 | 9,33 | 9,15 | 9,25 | 00:00:00 | | 2004-05-10 | 8,76 | 516.900 | 9,19 | 8,71 | 9,19 | 00:00:00 | | 2004-05-11 | 8,88 | 345.400 | 8,95 | 8,76 | 8,80 | 00:00:00 | | 2004-05-12 | 8,83 | 145.400 | 8,98 | 8,66 | 8,90 | 00:00:00 | | 2004-05-13 | 8,84 | 75.800 | 8,89 | 8,75 | 8,89 | 00:00:00 | | 2004-05-14 | 8,71 | 104.000 | 8,89 | 8,70 | 8,85 | 00:00:00 | | 2004-05-17 | 8,29 | 358.600 | 8,60 | 8,23 | 8,60 | 00:00:00 | | 2004-05-18 | 8,40 | 267.400 | 8,40 | 8,26 | 8,26 | 00:00:00 | | 2004-05-19 | 8,76 | 636.100 | 8,87 | 8,49 | 8,50 | 00:00:00 | | 2004-05-20 | 8,75 | 1.098.800 | 8,75 | 8,58 | 8,68 | 00:00:00 | | 2004-05-21 | 8,73 | 67.300 | 8,85 | 8,70 | 8,85 | 00:00:00 | | 2004-05-24 | 8,78 | 124.000 | 8,84 | 8,73 | 8,75 | 00:00:00 | | 2004-05-25 | 8,75 | 138.700 | 8,78 | 8,70 | 8,75 | 00:00:00 | | 2004-05-26 | 8,71 | 99.200 | 8,86 | 8,70 | 8,79 | 00:00:00 | | 2004-05-27 | 8,73 | 47.600 | 8,82 | 8,68 | 8,68 | 00:00:00 | | 2004-05-28 | 8,60 | 288.500 | 8,75 | 8,60 | 8,70 | 00:00:00 | | 2004-05-31 | 8,60 | 86.800 | 8,66 | 8,51 | 8,66 | 00:00:00 | | 2004-06-01 | 8,59 | 89.900 | 8,60 | 8,53 | 8,55 | 00:00:00 | | 2004-06-02 | 8,49 | 768.400 | 8,63 | 8,49 | 8,54 | 00:00:00 | | 2004-06-03 | 8,55 | 313.600 | 8,57 | 8,47 | 8,51 | 00:00:00 | | 2004-06-04 | 8,54 | 159.000 | 8,58 | 8,48 | 8,53 | 00:00:00 | | 2004-06-07 | 8,57 | 321.700 | 8,65 | 8,55 | 8,65 | 00:00:00 | | 2004-06-08 | 8,62 | 66.700 | 8,62 | 8,55 | 8,60 | 00:00:00 | | 2004-06-09 | 8,58 | 65.700 | 8,65 | 8,57 | 8,65 | 00:00:00 | | 2004-06-10 | 8,63 | 41.700 | 8,64 | 8,57 | 8,63 | 00:00:00 | | 2004-06-11 | 8,70 | 61.000 | 8,70 | 8,60 | 8,63 | 00:00:00 | | 2004-06-14 | 8,72 | 35.100 | 8,72 | 8,62 | 8,65 | 00:00:00 | | 2004-06-15 | 8,79 | 213.100 | 8,80 | 8,68 | 8,68 | 00:00:00 | | 2004-06-16 | 8,90 | 260.600 | 8,95 | 8,77 | 8,77 | 00:00:00 | | 2004-06-17 | 9,00 | 390.200 | 9,05 | 8,87 | 8,87 | 00:00:00 | | 2004-06-18 | 9,00 | 357.100 | 9,20 | 8,82 | 9,05 | 00:00:00 | | 2004-06-21 | 9,01 | 200.100 | 9,07 | 8,94 | 9,07 | 00:00:00 | | 2004-06-22 | 9,02 | 125.400 | 9,03 | 8,95 | 8,96 | 00:00:00 | | 2004-06-23 | 8,95 | 116.500 | 9,00 | 8,93 | 8,98 | 00:00:00 | | 2004-06-24 | 9,00 | 109.500 | 9,03 | 8,98 | 9,00 | 00:00:00 | | 2004-06-25 | 8,96 | 61.800 | 9,04 | 8,94 | 9,00 | 00:00:00 | | 2004-06-28 | 9,04 | 75.100 | 9,05 | 9,00 | 9,00 | 00:00:00 | | 2004-06-29 | 9,05 | 138.800 | 9,05 | 8,98 | 9,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
