|
 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 | | 2004-06-29 | 9,05 | 138.800 | 9,05 | 8,98 | 9,05 | 00:00:00 | | 2004-06-30 | 9,00 | 195.600 | 9,11 | 9,00 | 9,01 | 00:00:00 | | 2004-07-01 | 8,81 | 543.900 | 9,05 | 8,75 | 9,05 | 00:00:00 | | 2004-07-02 | 8,75 | 100.100 | 8,88 | 8,75 | 8,88 | 00:00:00 | | 2004-07-05 | 8,70 | 205.900 | 8,71 | 8,54 | 8,71 | 00:00:00 | | 2004-07-06 | 8,61 | 399.600 | 8,80 | 8,59 | 8,63 | 00:00:00 | | 2004-07-07 | 8,61 | 192.500 | 8,69 | 8,61 | 8,62 | 00:00:00 | | 2004-07-08 | 8,50 | 394.100 | 8,63 | 8,46 | 8,63 | 00:00:00 | | 2004-07-09 | 8,60 | 270.300 | 8,63 | 8,46 | 8,50 | 00:00:00 | | 2004-07-12 | 8,75 | 254.200 | 8,75 | 8,63 | 8,64 | 00:00:00 | | 2004-07-13 | 8,80 | 237.700 | 8,89 | 8,76 | 8,77 | 00:00:00 | | 2004-07-14 | 8,80 | 178.500 | 8,80 | 8,68 | 8,79 | 00:00:00 | | 2004-07-15 | 8,75 | 109.300 | 8,82 | 8,73 | 8,73 | 00:00:00 | | 2004-07-16 | 8,75 | 163.300 | 8,81 | 8,75 | 8,76 | 00:00:00 | | 2004-07-19 | 8,73 | 175.800 | 8,95 | 8,71 | 8,73 | 00:00:00 | | 2004-07-20 | 8,88 | 86.100 | 8,88 | 8,66 | 8,69 | 00:00:00 | | 2004-07-21 | 9,02 | 477.800 | 9,03 | 8,88 | 8,88 | 00:00:00 | | 2004-07-22 | 8,98 | 268.900 | 9,03 | 8,93 | 8,93 | 00:00:00 | | 2004-07-23 | 8,94 | 125.300 | 9,03 | 8,91 | 9,03 | 00:00:00 | | 2004-07-26 | 8,94 | 231.100 | 8,99 | 8,90 | 8,96 | 00:00:00 | | 2004-07-27 | 8,88 | 132.600 | 8,97 | 8,85 | 8,93 | 00:00:00 | | 2004-07-28 | 8,94 | 303.500 | 8,94 | 8,80 | 8,88 | 00:00:00 | | 2004-07-29 | 9,00 | 406.400 | 9,00 | 8,92 | 8,94 | 00:00:00 | | 2004-07-30 | 8,95 | 323.800 | 8,98 | 8,94 | 8,98 | 00:00:00 | | 2004-08-02 | 8,91 | 261.000 | 9,01 | 8,83 | 8,98 | 00:00:00 | | 2004-08-03 | 8,82 | 81.200 | 8,90 | 8,76 | 8,86 | 00:00:00 | | 2004-08-04 | 8,70 | 148.100 | 8,80 | 8,65 | 8,78 | 00:00:00 | | 2004-08-05 | 8,75 | 218.800 | 8,90 | 8,65 | 8,65 | 00:00:00 | | 2004-08-06 | 8,49 | 388.700 | 8,71 | 8,43 | 8,71 | 00:00:00 | | 2004-08-09 | 8,30 | 778.800 | 8,50 | 8,13 | 8,50 | 00:00:00 | | 2004-08-10 | 8,25 | 193.200 | 8,45 | 8,21 | 8,21 | 00:00:00 | | 2004-08-11 | 8,30 | 45.500 | 8,38 | 8,26 | 8,35 | 00:00:00 | | 2004-08-12 | 8,33 | 45.800 | 8,35 | 8,28 | 8,35 | 00:00:00 | | 2004-08-13 | 8,31 | 22.100 | 8,33 | 8,28 | 8,28 | 00:00:00 | | 2004-08-16 | 8,39 | 108.100 | 8,48 | 8,29 | 8,40 | 00:00:00 | | 2004-08-17 | 8,44 | 91.100 | 8,48 | 8,39 | 8,45 | 00:00:00 | | 2004-08-18 | 8,45 | 73.800 | 8,45 | 8,36 | 8,45 | 00:00:00 | | 2004-08-19 | 8,50 | 74.400 | 8,58 | 8,49 | 8,49 | 00:00:00 | | 2004-08-20 | 8,46 | 63.000 | 8,57 | 8,45 | 8,55 | 00:00:00 | | 2004-08-23 | 8,59 | 92.600 | 8,68 | 8,45 | 8,45 | 00:00:00 | | 2004-08-24 | 8,60 | 57.400 | 8,66 | 8,51 | 8,59 | 00:00:00 | | 2004-08-25 | 8,70 | 71.300 | 8,70 | 8,53 | 8,62 | 00:00:00 | | 2004-08-26 | 8,83 | 134.500 | 8,85 | 8,64 | 8,64 | 00:00:00 | | 2004-08-27 | 8,85 | 256.000 | 8,95 | 8,76 | 8,79 | 00:00:00 | | 2004-08-30 | 8,85 | 115.100 | 8,95 | 8,79 | 8,94 | 00:00:00 | | 2004-08-31 | 8,88 | 86.700 | 8,90 | 8,78 | 8,78 | 00:00:00 | | 2004-09-01 | 8,92 | 290.500 | 8,98 | 8,85 | 8,89 | 00:00:00 | | 2004-09-02 | 8,92 | 92.800 | 8,98 | 8,81 | 8,85 | 00:00:00 | | 2004-09-03 | 8,95 | 396.900 | 9,00 | 8,81 | 8,81 | 00:00:00 | | 2004-09-06 | 9,05 | 255.100 | 9,05 | 8,93 | 8,95 | 00:00:00 | | 2004-09-07 | 9,10 | 356.200 | 9,13 | 8,98 | 8,98 | 00:00:00 | | 2004-09-08 | 9,11 | 259.700 | 9,18 | 9,10 | 9,13 | 00:00:00 | | 2004-09-09 | 9,06 | 123.800 | 9,15 | 9,05 | 9,11 | 00:00:00 | | 2004-09-10 | 9,14 | 235.500 | 9,18 | 9,00 | 9,00 | 00:00:00 | | 2004-09-13 | 9,25 | 422.500 | 9,25 | 9,12 | 9,18 | 00:00:00 | | 2004-09-14 | 8,98 | 811.700 | 9,25 | 8,91 | 9,25 | 00:00:00 | | 2004-09-15 | 8,85 | 437.600 | 8,98 | 8,81 | 8,98 | 00:00:00 | | 2004-09-16 | 8,91 | 198.600 | 8,98 | 8,85 | 8,85 | 00:00:00 | | 2004-09-17 | 8,93 | 174.200 | 8,95 | 8,86 | 8,91 | 00:00:00 | | 2004-09-20 | 8,89 | 203.000 | 8,94 | 8,83 | 8,94 | 00:00:00 | | 2004-09-21 | 8,92 | 54.400 | 8,95 | 8,86 | 8,86 | 00:00:00 | | 2004-09-22 | 8,88 | 112.500 | 8,92 | 8,78 | 8,89 | 00:00:00 | | 2004-09-23 | 8,78 | 94.700 | 8,90 | 8,78 | 8,88 | 00:00:00 | | 2004-09-24 | 8,76 | 83.200 | 8,85 | 8,75 | 8,80 | 00:00:00 | | 2004-09-27 | 8,83 | 95.000 | 8,84 | 8,77 | 8,78 | 00:00:00 | | 2004-09-28 | 8,91 | 251.100 | 8,93 | 8,85 | 8,85 | 00:00:00 | | 2004-09-29 | 9,01 | 232.500 | 9,03 | 8,91 | 8,91 | 00:00:00 | | 2004-09-30 | 8,98 | 134.100 | 9,05 | 8,94 | 9,00 | 00:00:00 | | 2004-10-01 | 9,03 | 193.100 | 9,03 | 8,95 | 8,97 | 00:00:00 | | 2004-10-04 | 9,12 | 136.000 | 9,15 | 9,03 | 9,03 | 00:00:00 | | 2004-10-05 | 9,18 | 96.800 | 9,18 | 9,10 | 9,14 | 00:00:00 | | 2004-10-06 | 9,16 | 999.200 | 9,24 | 9,06 | 9,19 | 00:00:00 | | 2004-10-07 | 9,20 | 288.500 | 9,22 | 9,19 | 9,20 | 00:00:00 | | 2004-10-08 | 9,23 | 229.600 | 9,25 | 9,19 | 9,19 | 00:00:00 | | 2004-10-11 | 9,16 | 182.600 | 9,20 | 9,16 | 9,20 | 00:00:00 | | 2004-10-12 | 9,15 | 156.300 | 9,19 | 9,07 | 9,07 | 00:00:00 | | 2004-10-13 | 9,30 | 473.000 | 9,37 | 9,15 | 9,18 | 00:00:00 | | 2004-10-14 | 9,35 | 537.300 | 9,40 | 9,30 | 9,33 | 00:00:00 | | 2004-10-15 | 9,30 | 271.100 | 9,37 | 9,26 | 9,33 | 00:00:00 | | 2004-10-18 | 9,13 | 44.200 | 9,36 | 9,13 | 9,35 | 00:00:00 | | 2004-10-19 | 9,25 | 325.900 | 9,32 | 9,23 | 9,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
