|
 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 | | 2005-09-22 | 7,90 | 98.300 | 7,96 | 7,90 | 7,96 | 00:00:00 | | 2005-09-23 | 7,96 | 574.500 | 7,96 | 7,86 | 7,86 | 00:00:00 | | 2005-09-26 | 8,05 | 303.500 | 8,11 | 7,95 | 7,97 | 00:00:00 | | 2005-09-27 | 8,26 | 891.900 | 8,26 | 8,02 | 8,02 | 00:00:00 | | 2005-09-28 | 8,90 | 2.132.300 | 8,90 | 8,20 | 8,26 | 00:00:00 | | 2005-09-29 | 9,10 | 2.225.800 | 9,24 | 8,94 | 9,00 | 00:00:00 | | 2005-09-30 | 8,80 | 996.500 | 9,05 | 8,69 | 9,05 | 00:00:00 | | 2005-10-03 | 8,84 | 328.200 | 8,90 | 8,72 | 8,90 | 00:00:00 | | 2005-10-04 | 8,90 | 307.700 | 8,94 | 8,78 | 8,80 | 00:00:00 | | 2005-10-05 | 9,06 | 329.400 | 9,06 | 8,81 | 8,90 | 00:00:00 | | 2005-10-06 | 9,00 | 258.100 | 9,06 | 8,95 | 9,02 | 00:00:00 | | 2005-10-07 | 8,94 | 92.300 | 9,00 | 8,92 | 9,00 | 00:00:00 | | 2005-10-10 | 8,92 | 764.000 | 8,96 | 8,90 | 8,91 | 00:00:00 | | 2005-10-11 | 8,99 | 228.500 | 9,02 | 8,85 | 8,90 | 00:00:00 | | 2005-10-12 | 8,97 | 223.900 | 9,02 | 8,95 | 9,02 | 00:00:00 | | 2005-10-13 | 8,90 | 234.000 | 8,98 | 8,89 | 8,95 | 00:00:00 | | 2005-10-14 | 8,94 | 140.700 | 8,95 | 8,87 | 8,91 | 00:00:00 | | 2005-10-17 | 8,90 | 152.600 | 8,95 | 8,90 | 8,94 | 00:00:00 | | 2005-10-18 | 8,88 | 25.200 | 8,93 | 8,88 | 8,89 | 00:00:00 | | 2005-10-19 | 8,83 | 176.100 | 8,90 | 8,67 | 8,90 | 00:00:00 | | 2005-10-20 | 8,80 | 70.600 | 8,90 | 8,80 | 8,85 | 00:00:00 | | 2005-10-21 | 8,70 | 96.300 | 8,75 | 8,67 | 8,75 | 00:00:00 | | 2005-10-24 | 8,80 | 216.100 | 8,89 | 8,62 | 8,70 | 00:00:00 | | 2005-10-25 | 8,80 | 30.600 | 8,81 | 8,73 | 8,81 | 00:00:00 | | 2005-10-26 | 8,72 | 70.000 | 8,81 | 8,72 | 8,81 | 00:00:00 | | 2005-10-27 | 8,76 | 262.100 | 8,76 | 8,61 | 8,72 | 00:00:00 | | 2005-10-28 | 8,75 | 26.300 | 8,80 | 8,70 | 8,70 | 00:00:00 | | 2005-10-31 | 8,92 | 318.600 | 8,97 | 8,74 | 8,74 | 00:00:00 | | 2005-11-01 | 8,94 | 438.500 | 9,28 | 8,94 | 8,95 | 00:00:00 | | 2005-11-02 | 8,96 | 337.300 | 9,10 | 8,93 | 9,01 | 00:00:00 | | 2005-11-03 | 9,04 | 473.800 | 9,05 | 8,93 | 9,00 | 00:00:00 | | 2005-11-04 | 9,00 | 510.200 | 9,09 | 8,99 | 9,05 | 00:00:00 | | 2005-11-07 | 9,08 | 377.100 | 9,08 | 8,94 | 8,95 | 00:00:00 | | 2005-11-08 | 9,20 | 938.900 | 9,22 | 9,07 | 9,09 | 00:00:00 | | 2005-11-09 | 9,35 | 454.700 | 9,38 | 9,18 | 9,19 | 00:00:00 | | 2005-11-10 | 9,50 | 1.488.900 | 9,67 | 9,34 | 9,34 | 00:00:00 | | 2005-11-11 | 9,60 | 772.700 | 9,67 | 9,55 | 9,60 | 00:00:00 | | 2005-11-14 | 9,62 | 141.100 | 9,63 | 9,55 | 9,63 | 00:00:00 | | 2005-11-15 | 9,56 | 1.232.800 | 9,62 | 9,55 | 9,62 | 00:00:00 | | 2005-11-16 | 9,51 | 218.500 | 9,55 | 9,51 | 9,55 | 00:00:00 | | 2005-11-17 | 9,51 | 215.900 | 9,55 | 9,45 | 9,51 | 00:00:00 | | 2005-11-18 | 9,64 | 676.200 | 9,74 | 9,51 | 9,51 | 00:00:00 | | 2005-11-21 | 9,66 | 201.700 | 9,75 | 9,54 | 9,54 | 00:00:00 | | 2005-11-22 | 9,74 | 192.600 | 9,76 | 9,65 | 9,67 | 00:00:00 | | 2005-11-23 | 9,80 | 393.500 | 9,88 | 9,74 | 9,74 | 00:00:00 | | 2005-11-24 | 9,81 | 160.500 | 9,87 | 9,79 | 9,79 | 00:00:00 | | 2005-11-25 | 9,76 | 122.100 | 9,85 | 9,76 | 9,84 | 00:00:00 | | 2005-11-28 | 9,73 | 179.100 | 9,83 | 9,65 | 9,75 | 00:00:00 | | 2005-11-29 | 9,72 | 148.000 | 9,72 | 9,65 | 9,66 | 00:00:00 | | 2005-11-30 | 9,70 | 277.300 | 9,72 | 9,61 | 9,72 | 00:00:00 | | 2005-12-01 | 9,66 | 119.400 | 9,72 | 9,60 | 9,72 | 00:00:00 | | 2005-12-02 | 9,61 | 67.400 | 9,69 | 9,60 | 9,66 | 00:00:00 | | 2005-12-05 | 9,55 | 125.500 | 9,65 | 9,51 | 9,59 | 00:00:00 | | 2005-12-06 | 9,64 | 51.700 | 9,65 | 9,56 | 9,61 | 00:00:00 | | 2005-12-07 | 9,62 | 166.700 | 9,72 | 9,60 | 9,65 | 00:00:00 | | 2005-12-08 | 9,55 | 35.300 | 9,61 | 9,55 | 9,61 | 00:00:00 | | 2005-12-09 | 9,52 | 31.800 | 9,58 | 9,51 | 9,56 | 00:00:00 | | 2005-12-12 | 9,45 | 92.400 | 9,60 | 9,45 | 9,50 | 00:00:00 | | 2005-12-13 | 9,48 | 153.500 | 9,48 | 9,40 | 9,45 | 00:00:00 | | 2005-12-14 | 9,40 | 184.000 | 9,54 | 9,40 | 9,44 | 00:00:00 | | 2005-12-15 | 9,30 | 181.700 | 9,45 | 9,28 | 9,45 | 00:00:00 | | 2005-12-16 | 9,48 | 131.200 | 9,48 | 9,30 | 9,34 | 00:00:00 | | 2005-12-19 | 9,48 | 90.700 | 9,48 | 9,36 | 9,42 | 00:00:00 | | 2005-12-20 | 9,52 | 111.700 | 9,52 | 9,38 | 9,38 | 00:00:00 | | 2005-12-21 | 9,55 | 316.800 | 9,58 | 9,41 | 9,41 | 00:00:00 | | 2005-12-22 | 9,59 | 191.500 | 9,63 | 9,50 | 9,50 | 00:00:00 | | 2005-12-23 | 9,62 | 101.900 | 9,65 | 9,59 | 9,62 | 00:00:00 | | 2005-12-27 | 9,65 | 643.000 | 9,67 | 9,52 | 9,60 | 00:00:00 | | 2005-12-28 | 9,65 | 389.200 | 9,65 | 9,56 | 9,60 | 00:00:00 | | 2005-12-29 | 9,68 | 235.300 | 9,68 | 9,60 | 9,60 | 00:00:00 | | 2005-12-30 | 9,65 | 226.100 | 9,69 | 9,59 | 9,65 | 00:00:00 | | 2006-01-02 | 9,55 | 77.400 | 9,67 | 9,51 | 9,51 | 00:00:00 | | 2006-01-03 | 9,51 | 143.400 | 9,60 | 9,51 | 9,55 | 00:00:00 | | 2006-01-04 | 9,44 | 389.600 | 9,59 | 9,30 | 9,59 | 00:00:00 | | 2006-01-05 | 9,49 | 278.900 | 9,49 | 9,41 | 9,42 | 00:00:00 | | 2006-01-06 | 9,70 | 807.800 | 9,70 | 9,44 | 9,51 | 00:00:00 | | 2006-01-09 | 9,70 | 288.100 | 9,72 | 9,66 | 9,69 | 00:00:00 | | 2006-01-10 | 9,68 | 132.900 | 9,72 | 9,64 | 9,72 | 00:00:00 | | 2006-01-11 | 9,82 | 1.038.800 | 9,82 | 9,65 | 9,69 | 00:00:00 | | 2006-01-12 | 9,65 | 193.000 | 9,77 | 9,60 | 9,77 | 00:00:00 | | 2006-01-13 | 9,77 | 158.000 | 9,82 | 9,61 | 9,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
