|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-19 | 9,25 | 325.900 | 9,32 | 9,23 | 9,23 | 00:00:00 | | 2004-10-20 | 9,20 | 138.100 | 9,26 | 9,14 | 9,23 | 00:00:00 | | 2004-10-21 | 9,13 | 206.800 | 9,21 | 9,13 | 9,21 | 00:00:00 | | 2004-10-22 | 9,16 | 284.600 | 9,22 | 9,14 | 9,22 | 00:00:00 | | 2004-10-25 | 9,10 | 499.600 | 9,15 | 8,99 | 9,15 | 00:00:00 | | 2004-10-26 | 9,15 | 114.300 | 9,19 | 9,06 | 9,06 | 00:00:00 | | 2004-10-27 | 9,28 | 159.000 | 9,30 | 9,17 | 9,17 | 00:00:00 | | 2004-10-28 | 9,28 | 103.200 | 9,35 | 9,25 | 9,29 | 00:00:00 | | 2004-10-29 | 9,14 | 112.400 | 9,33 | 9,14 | 9,28 | 00:00:00 | | 2004-11-01 | 9,26 | 12.600 | 9,26 | 9,18 | 9,25 | 00:00:00 | | 2004-11-02 | 9,30 | 132.800 | 9,35 | 9,27 | 9,29 | 00:00:00 | | 2004-11-03 | 9,30 | 67.500 | 9,34 | 9,28 | 9,28 | 00:00:00 | | 2004-11-04 | 9,28 | 97.700 | 9,30 | 9,23 | 9,30 | 00:00:00 | | 2004-11-05 | 9,25 | 206.700 | 9,30 | 9,23 | 9,28 | 00:00:00 | | 2004-11-08 | 9,30 | 97.500 | 9,31 | 9,24 | 9,25 | 00:00:00 | | 2004-11-09 | 9,28 | 152.800 | 9,35 | 9,23 | 9,23 | 00:00:00 | | 2004-11-10 | 9,30 | 45.200 | 9,35 | 9,29 | 9,35 | 00:00:00 | | 2004-11-11 | 9,38 | 181.900 | 9,38 | 9,29 | 9,33 | 00:00:00 | | 2004-11-12 | 9,28 | 207.900 | 9,38 | 9,27 | 9,38 | 00:00:00 | | 2004-11-15 | 9,35 | 173.500 | 9,35 | 9,29 | 9,35 | 00:00:00 | | 2004-11-16 | 9,32 | 76.900 | 9,37 | 9,29 | 9,35 | 00:00:00 | | 2004-11-17 | 9,29 | 105.200 | 9,34 | 9,28 | 9,28 | 00:00:00 | | 2004-11-18 | 9,15 | 257.100 | 9,33 | 9,13 | 9,30 | 00:00:00 | | 2004-11-19 | 8,97 | 400.200 | 9,23 | 8,95 | 9,23 | 00:00:00 | | 2004-11-22 | 8,93 | 175.000 | 8,99 | 8,89 | 8,97 | 00:00:00 | | 2004-11-23 | 8,98 | 336.200 | 9,06 | 8,98 | 8,99 | 00:00:00 | | 2004-11-24 | 8,98 | 85.900 | 9,01 | 8,93 | 9,00 | 00:00:00 | | 2004-11-25 | 8,94 | 129.100 | 9,04 | 8,94 | 8,98 | 00:00:00 | | 2004-11-26 | 8,95 | 40.500 | 9,00 | 8,94 | 9,00 | 00:00:00 | | 2004-11-29 | 8,95 | 147.000 | 8,97 | 8,93 | 8,93 | 00:00:00 | | 2004-11-30 | 8,95 | 514.100 | 9,01 | 8,95 | 8,98 | 00:00:00 | | 2004-12-01 | 8,88 | 250.900 | 8,94 | 8,82 | 8,94 | 00:00:00 | | 2004-12-02 | 8,96 | 70.700 | 8,99 | 8,93 | 8,94 | 00:00:00 | | 2004-12-03 | 8,93 | 213.100 | 9,00 | 8,93 | 8,98 | 00:00:00 | | 2004-12-06 | 8,83 | 132.700 | 8,97 | 8,83 | 8,93 | 00:00:00 | | 2004-12-07 | 8,85 | 254.300 | 8,87 | 8,81 | 8,81 | 00:00:00 | | 2004-12-08 | 8,90 | 59.100 | 8,91 | 8,86 | 8,90 | 00:00:00 | | 2004-12-09 | 8,84 | 136.500 | 8,95 | 8,83 | 8,95 | 00:00:00 | | 2004-12-10 | 8,85 | 203.900 | 8,92 | 8,84 | 8,88 | 00:00:00 | | 2004-12-13 | 8,85 | 173.000 | 8,90 | 8,83 | 8,85 | 00:00:00 | | 2004-12-14 | 8,89 | 135.100 | 8,90 | 8,85 | 8,90 | 00:00:00 | | 2004-12-15 | 8,97 | 136.500 | 8,97 | 8,90 | 8,90 | 00:00:00 | | 2004-12-16 | 8,90 | 77.700 | 8,95 | 8,90 | 8,95 | 00:00:00 | | 2004-12-17 | 8,83 | 132.500 | 8,95 | 8,83 | 8,95 | 00:00:00 | | 2004-12-20 | 8,90 | 48.000 | 8,93 | 8,84 | 8,87 | 00:00:00 | | 2004-12-21 | 8,87 | 96.900 | 8,92 | 8,87 | 8,90 | 00:00:00 | | 2004-12-22 | 8,87 | 188.800 | 8,91 | 8,85 | 8,86 | 00:00:00 | | 2004-12-23 | 8,89 | 168.600 | 8,90 | 8,85 | 8,90 | 00:00:00 | | 2004-12-24 | 8,87 | 4.600 | 8,92 | 8,87 | 8,92 | 00:00:00 | | 2004-12-27 | 8,88 | 89.700 | 8,90 | 8,85 | 8,87 | 00:00:00 | | 2004-12-28 | 9,08 | 1.442.200 | 9,10 | 8,86 | 8,86 | 00:00:00 | | 2004-12-29 | 9,34 | 1.048.300 | 9,45 | 9,20 | 9,20 | 00:00:00 | | 2004-12-30 | 9,30 | 198.800 | 9,40 | 9,30 | 9,40 | 00:00:00 | | 2004-12-31 | 9,25 | 60.900 | 9,30 | 9,18 | 9,30 | 00:00:00 | | 2005-01-03 | 9,25 | 99.500 | 9,30 | 9,25 | 9,25 | 00:00:00 | | 2005-01-04 | 9,38 | 285.300 | 9,38 | 9,26 | 9,31 | 00:00:00 | | 2005-01-05 | 9,50 | 569.800 | 9,50 | 9,35 | 9,35 | 00:00:00 | | 2005-01-06 | 9,50 | 185.100 | 9,55 | 9,45 | 9,49 | 00:00:00 | | 2005-01-07 | 9,55 | 225.700 | 9,55 | 9,50 | 9,50 | 00:00:00 | | 2005-01-10 | 9,53 | 191.800 | 9,57 | 9,53 | 9,55 | 00:00:00 | | 2005-01-11 | 9,52 | 146.900 | 9,57 | 9,50 | 9,53 | 00:00:00 | | 2005-01-12 | 9,50 | 100.700 | 9,54 | 9,50 | 9,51 | 00:00:00 | | 2005-01-13 | 9,53 | 98.500 | 9,54 | 9,48 | 9,51 | 00:00:00 | | 2005-01-14 | 9,51 | 56.200 | 9,53 | 9,50 | 9,50 | 00:00:00 | | 2005-01-17 | 9,55 | 71.800 | 9,55 | 9,51 | 9,51 | 00:00:00 | | 2005-01-18 | 9,63 | 312.100 | 9,65 | 9,54 | 9,54 | 00:00:00 | | 2005-01-19 | 9,67 | 255.200 | 9,70 | 9,65 | 9,65 | 00:00:00 | | 2005-01-20 | 9,68 | 133.100 | 9,68 | 9,60 | 9,61 | 00:00:00 | | 2005-01-21 | 9,70 | 94.000 | 9,73 | 9,67 | 9,68 | 00:00:00 | | 2005-01-24 | 9,68 | 98.800 | 9,72 | 9,66 | 9,71 | 00:00:00 | | 2005-01-25 | 9,70 | 50.200 | 9,75 | 9,70 | 9,70 | 00:00:00 | | 2005-01-26 | 9,74 | 190.600 | 9,79 | 9,68 | 9,70 | 00:00:00 | | 2005-01-27 | 9,75 | 162.300 | 9,79 | 9,74 | 9,79 | 00:00:00 | | 2005-01-28 | 9,84 | 171.000 | 9,88 | 9,75 | 9,75 | 00:00:00 | | 2005-01-31 | 10,02 | 487.500 | 10,05 | 9,83 | 9,83 | 00:00:00 | | 2005-02-01 | 10,05 | 437.500 | 10,10 | 10,02 | 10,04 | 00:00:00 | | 2005-02-02 | 10,00 | 195.200 | 10,08 | 9,88 | 10,08 | 00:00:00 | | 2005-02-03 | 10,00 | 83.200 | 10,05 | 9,98 | 10,02 | 00:00:00 | | 2005-02-04 | 10,03 | 210.200 | 10,03 | 9,96 | 10,01 | 00:00:00 | | 2005-02-07 | 10,01 | 65.700 | 10,06 | 10,01 | 10,03 | 00:00:00 | | 2005-02-08 | 10,04 | 47.300 | 10,05 | 10,01 | 10,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
