|
 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 | | 2000-05-02 | 37,95 | 11.390 | 38,80 | 37,44 | 37,86 | 00:00:00 | | 2000-05-03 | 35,81 | 6.581 | 37,80 | 35,81 | 37,14 | 00:00:00 | | 2000-05-04 | 35,74 | 7.240 | 37,05 | 35,50 | 36,43 | 00:00:00 | | 2000-05-05 | 36,14 | 5.844 | 36,14 | 35,07 | 35,71 | 00:00:00 | | 2000-05-08 | 35,64 | 5.051 | 35,94 | 35,00 | 35,48 | 00:00:00 | | 2000-05-09 | 34,00 | 5.230 | 35,48 | 33,85 | 35,48 | 00:00:00 | | 2000-05-10 | 33,10 | 5.919 | 34,51 | 32,96 | 34,29 | 00:00:00 | | 2000-05-11 | 34,99 | 9.423 | 35,38 | 32,39 | 32,39 | 00:00:00 | | 2000-05-12 | 34,52 | 8.568 | 35,94 | 34,52 | 35,26 | 00:00:00 | | 2000-05-15 | 33,19 | 2.066 | 34,76 | 33,19 | 34,28 | 00:00:00 | | 2000-05-16 | 34,05 | 4.299 | 34,74 | 34,05 | 34,10 | 00:00:00 | | 2000-05-17 | 32,85 | 4.965 | 34,05 | 32,63 | 34,05 | 00:00:00 | | 2000-05-18 | 32,26 | 6.412 | 33,33 | 32,00 | 33,33 | 00:00:00 | | 2000-05-19 | 29,10 | 18.028 | 31,71 | 28,86 | 31,19 | 00:00:00 | | 2000-05-22 | 26,19 | 14.737 | 28,85 | 26,19 | 28,81 | 00:00:00 | | 2000-05-23 | 27,22 | 14.921 | 27,57 | 25,96 | 27,00 | 00:00:00 | | 2000-05-24 | 26,48 | 13.807 | 26,48 | 25,19 | 25,55 | 00:00:00 | | 2000-05-25 | 26,62 | 7.420 | 27,50 | 26,62 | 27,24 | 00:00:00 | | 2000-05-26 | 26,20 | 5.786 | 26,64 | 25,48 | 25,76 | 00:00:00 | | 2000-05-29 | 27,38 | 3.716 | 27,52 | 26,50 | 26,75 | 00:00:00 | | 2000-05-30 | 28,58 | 14.040 | 30,47 | 27,93 | 28,10 | 00:00:00 | | 2000-05-31 | 25,64 | 12.757 | 26,81 | 25,64 | 26,19 | 00:00:00 | | 2000-06-01 | 27,37 | 5.298 | 27,37 | 25,94 | 25,95 | 00:00:00 | | 2000-06-02 | 30,19 | 15.856 | 30,57 | 27,62 | 27,64 | 00:00:00 | | 2000-06-05 | 29,07 | 5.900 | 31,23 | 29,07 | 30,42 | 00:00:00 | | 2000-06-06 | 28,33 | 5.127 | 30,24 | 28,29 | 30,00 | 00:00:00 | | 2000-06-07 | 26,67 | 6.527 | 27,98 | 26,58 | 27,67 | 00:00:00 | | 2000-06-08 | 27,76 | 7.914 | 28,28 | 27,15 | 27,38 | 00:00:00 | | 2000-06-09 | 27,81 | 3.335 | 28,42 | 27,38 | 27,43 | 00:00:00 | | 2000-06-12 | 27,43 | 1.695 | 28,31 | 27,40 | 28,10 | 00:00:00 | | 2000-06-13 | 27,93 | 1.687 | 27,98 | 27,14 | 27,35 | 00:00:00 | | 2000-06-14 | 27,98 | 3.013 | 28,45 | 27,86 | 28,16 | 00:00:00 | | 2000-06-15 | 27,83 | 4.813 | 28,00 | 27,49 | 27,79 | 00:00:00 | | 2000-06-16 | 27,57 | 5.404 | 27,79 | 27,33 | 27,62 | 00:00:00 | | 2000-06-19 | 26,67 | 3.624 | 27,33 | 26,49 | 26,91 | 00:00:00 | | 2000-06-20 | 26,78 | 4.478 | 27,13 | 26,06 | 26,83 | 00:00:00 | | 2000-06-21 | 27,43 | 5.203 | 27,97 | 26,55 | 26,67 | 00:00:00 | | 2000-06-22 | 27,43 | 5.203 | 27,97 | 26,55 | 26,67 | 00:00:00 | | 2000-06-23 | 26,67 | 5.861 | 27,52 | 26,67 | 27,00 | 00:00:00 | | 2000-06-26 | 25,79 | 28.332 | 26,77 | 25,79 | 26,67 | 00:00:00 | | 2000-06-27 | 25,00 | 27.142 | 26,17 | 25,00 | 26,17 | 00:00:00 | | 2000-06-28 | 24,75 | 4.557 | 25,52 | 24,41 | 25,14 | 00:00:00 | | 2000-06-29 | 23,10 | 10.578 | 24,76 | 22,86 | 24,74 | 00:00:00 | | 2000-06-30 | 24,76 | 7.979 | 25,19 | 23,57 | 24,52 | 00:00:00 | | 2000-07-03 | 24,21 | 1.332 | 24,52 | 23,88 | 24,19 | 00:00:00 | | 2000-07-04 | 24,19 | 584 | 24,48 | 23,95 | 24,19 | 00:00:00 | | 2000-07-05 | 23,34 | 1.094 | 24,46 | 23,30 | 24,26 | 00:00:00 | | 2000-07-06 | 23,05 | 2.017 | 23,35 | 22,89 | 23,27 | 00:00:00 | | 2000-07-07 | 23,33 | 1.087 | 23,55 | 23,14 | 23,33 | 00:00:00 | | 2000-07-10 | 22,98 | 578 | 23,50 | 22,98 | 23,42 | 00:00:00 | | 2000-07-11 | 22,43 | 1.437 | 23,10 | 22,14 | 23,09 | 00:00:00 | | 2000-07-12 | 22,58 | 2.299 | 23,17 | 22,52 | 22,76 | 00:00:00 | | 2000-07-13 | 22,48 | 1.481 | 22,82 | 22,38 | 22,60 | 00:00:00 | | 2000-07-14 | 23,80 | 10.564 | 23,87 | 22,44 | 22,48 | 00:00:00 | | 2000-07-17 | 24,64 | 8.443 | 25,38 | 24,30 | 24,81 | 00:00:00 | | 2000-07-18 | 23,98 | 6.440 | 25,17 | 23,86 | 24,95 | 00:00:00 | | 2000-07-19 | 23,55 | 2.030 | 24,21 | 23,52 | 23,86 | 00:00:00 | | 2000-07-20 | 24,39 | 2.596 | 24,51 | 23,52 | 23,73 | 00:00:00 | | 2000-07-21 | 24,13 | 4.203 | 24,97 | 23,93 | 24,75 | 00:00:00 | | 2000-07-24 | 24,05 | 1.306 | 24,43 | 23,95 | 24,12 | 00:00:00 | | 2000-07-25 | 23,19 | 5.720 | 24,04 | 23,03 | 24,04 | 00:00:00 | | 2000-07-26 | 22,71 | 2.931 | 23,70 | 22,57 | 23,36 | 00:00:00 | | 2000-07-27 | 22,70 | 2.802 | 23,26 | 22,58 | 23,02 | 00:00:00 | | 2000-07-28 | 21,90 | 4.981 | 22,78 | 21,43 | 22,67 | 00:00:00 | | 2000-07-31 | 22,14 | 1.948 | 22,36 | 21,70 | 22,02 | 00:00:00 | | 2000-08-01 | 22,21 | 3.280 | 22,71 | 22,02 | 22,29 | 00:00:00 | | 2000-08-02 | 21,81 | 3.503 | 22,28 | 21,62 | 22,26 | 00:00:00 | | 2000-08-03 | 21,43 | 6.734 | 21,64 | 20,76 | 21,64 | 00:00:00 | | 2000-08-04 | 21,38 | 3.151 | 21,71 | 21,34 | 21,57 | 00:00:00 | | 2000-08-07 | 21,26 | 1.136 | 21,60 | 21,24 | 21,52 | 00:00:00 | | 2000-08-08 | 20,96 | 1.591 | 21,43 | 20,86 | 21,43 | 00:00:00 | | 2000-08-09 | 20,98 | 1.797 | 21,51 | 20,98 | 21,16 | 00:00:00 | | 2000-08-10 | 20,57 | 3.837 | 21,24 | 20,17 | 21,05 | 00:00:00 | | 2000-08-11 | 19,76 | 10.466 | 20,38 | 19,19 | 20,26 | 00:00:00 | | 2000-08-14 | 20,00 | 1.170 | 20,24 | 19,86 | 19,96 | 00:00:00 | | 2000-08-16 | 19,67 | 1.833 | 20,24 | 19,52 | 20,24 | 00:00:00 | | 2000-08-17 | 19,36 | 2.362 | 19,71 | 19,08 | 19,62 | 00:00:00 | | 2000-08-18 | 19,29 | 1.172 | 19,52 | 19,21 | 19,52 | 00:00:00 | | 2000-08-21 | 19,86 | 1.564 | 19,90 | 19,29 | 19,29 | 00:00:00 | | 2000-08-22 | 19,29 | 3.180 | 20,17 | 19,27 | 20,11 | 00:00:00 | | 2000-08-23 | 19,21 | 4.044 | 19,38 | 18,86 | 19,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
