|
 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 | | 2000-08-23 | 19,21 | 4.044 | 19,38 | 18,86 | 19,29 | 00:00:00 | | 2000-08-24 | 18,98 | 2.215 | 19,31 | 18,95 | 19,29 | 00:00:00 | | 2000-08-25 | 19,00 | 2.927 | 19,19 | 19,00 | 19,17 | 00:00:00 | | 2000-08-28 | 19,67 | 1.815 | 19,67 | 19,12 | 19,17 | 00:00:00 | | 2000-08-29 | 19,34 | 3.503 | 19,66 | 19,29 | 19,62 | 00:00:00 | | 2000-08-30 | 19,81 | 5.394 | 20,00 | 19,30 | 19,30 | 00:00:00 | | 2000-08-31 | 20,43 | 7.669 | 20,45 | 19,77 | 19,97 | 00:00:00 | | 2000-09-01 | 22,38 | 17.207 | 22,60 | 20,95 | 21,38 | 00:00:00 | | 2000-09-04 | 21,95 | 9.786 | 23,28 | 21,95 | 22,76 | 00:00:00 | | 2000-09-05 | 21,62 | 5.622 | 22,24 | 21,43 | 21,43 | 00:00:00 | | 2000-09-06 | 21,46 | 3.816 | 22,00 | 21,29 | 21,89 | 00:00:00 | | 2000-09-07 | 21,43 | 2.816 | 21,43 | 20,77 | 21,24 | 00:00:00 | | 2000-09-08 | 21,22 | 2.978 | 21,43 | 21,19 | 21,42 | 00:00:00 | | 2000-09-11 | 20,82 | 3.870 | 21,07 | 20,77 | 20,95 | 00:00:00 | | 2000-09-12 | 20,48 | 3.302 | 20,90 | 20,30 | 20,71 | 00:00:00 | | 2000-09-13 | 20,05 | 11.014 | 20,66 | 20,01 | 20,48 | 00:00:00 | | 2000-09-14 | 20,95 | 5.013 | 21,14 | 20,33 | 20,48 | 00:00:00 | | 2000-09-15 | 20,55 | 4.010 | 21,13 | 20,55 | 21,00 | 00:00:00 | | 2000-09-18 | 20,00 | 4.462 | 20,40 | 19,94 | 20,00 | 00:00:00 | | 2000-09-19 | 20,02 | 3.790 | 20,10 | 19,62 | 20,00 | 00:00:00 | | 2000-09-20 | 19,83 | 1.828 | 20,14 | 19,83 | 20,10 | 00:00:00 | | 2000-09-21 | 19,52 | 3.007 | 20,10 | 19,34 | 20,07 | 00:00:00 | | 2000-09-22 | 19,86 | 5.758 | 19,88 | 18,98 | 19,05 | 00:00:00 | | 2000-09-25 | 20,19 | 3.350 | 20,70 | 20,17 | 20,38 | 00:00:00 | | 2000-09-26 | 19,60 | 2.872 | 20,05 | 19,58 | 19,95 | 00:00:00 | | 2000-09-28 | 19,44 | 3.238 | 19,65 | 19,30 | 19,48 | 00:00:00 | | 2000-09-29 | 19,76 | 3.307 | 19,81 | 19,48 | 19,67 | 00:00:00 | | 2000-10-02 | 19,67 | 1.436 | 19,90 | 19,58 | 19,76 | 00:00:00 | | 2000-10-03 | 19,46 | 3.049 | 19,69 | 19,33 | 19,67 | 00:00:00 | | 2000-10-04 | 19,14 | 2.407 | 19,38 | 19,10 | 19,36 | 00:00:00 | | 2000-10-06 | 18,74 | 6.289 | 19,14 | 18,53 | 19,05 | 00:00:00 | | 2000-10-09 | 18,16 | 2.309 | 18,58 | 18,16 | 18,36 | 00:00:00 | | 2000-10-10 | 18,57 | 2.163 | 18,81 | 18,35 | 18,52 | 00:00:00 | | 2000-10-11 | 17,77 | 4.373 | 18,38 | 17,71 | 18,34 | 00:00:00 | | 2000-10-12 | 17,15 | 5.517 | 18,17 | 16,93 | 17,93 | 00:00:00 | | 2000-10-13 | 17,05 | 9.649 | 17,14 | 16,22 | 16,67 | 00:00:00 | | 2000-10-16 | 17,38 | 6.152 | 17,71 | 17,25 | 17,62 | 00:00:00 | | 2000-10-17 | 16,48 | 5.344 | 17,45 | 16,48 | 17,38 | 00:00:00 | | 2000-10-18 | 16,07 | 10.609 | 16,40 | 15,11 | 16,36 | 00:00:00 | | 2000-10-19 | 16,98 | 7.100 | 17,24 | 16,44 | 16,45 | 00:00:00 | | 2000-10-20 | 16,67 | 9.838 | 17,50 | 16,43 | 17,50 | 00:00:00 | | 2000-10-23 | 15,86 | 5.472 | 16,67 | 15,83 | 16,67 | 00:00:00 | | 2000-10-24 | 16,19 | 8.515 | 16,36 | 15,84 | 16,17 | 00:00:00 | | 2000-10-25 | 15,76 | 5.141 | 16,08 | 15,63 | 15,90 | 00:00:00 | | 2000-10-26 | 15,26 | 4.972 | 16,03 | 15,20 | 15,80 | 00:00:00 | | 2000-10-27 | 15,48 | 5.279 | 15,90 | 15,30 | 15,64 | 00:00:00 | | 2000-10-30 | 15,40 | 3.132 | 15,74 | 15,33 | 15,48 | 00:00:00 | | 2000-10-31 | 15,90 | 7.052 | 16,12 | 15,72 | 15,77 | 00:00:00 | | 2000-11-02 | 15,95 | 5.392 | 16,09 | 15,90 | 15,90 | 00:00:00 | | 2000-11-03 | 15,86 | 5.703 | 16,14 | 15,72 | 16,12 | 00:00:00 | | 2000-11-06 | 15,86 | 2.405 | 16,07 | 15,79 | 15,96 | 00:00:00 | | 2000-11-07 | 16,23 | 9.647 | 16,52 | 15,76 | 15,86 | 00:00:00 | | 2000-11-08 | 15,40 | 15.310 | 16,39 | 15,34 | 16,29 | 00:00:00 | | 2000-11-09 | 15,24 | 7.544 | 15,57 | 15,04 | 15,36 | 00:00:00 | | 2000-11-10 | 14,76 | 6.446 | 15,48 | 14,64 | 15,25 | 00:00:00 | | 2000-11-13 | 14,00 | 8.303 | 14,74 | 13,48 | 14,74 | 00:00:00 | | 2000-11-14 | 14,70 | 4.118 | 14,72 | 14,38 | 14,45 | 00:00:00 | | 2000-11-15 | 14,57 | 3.922 | 14,95 | 14,12 | 14,57 | 00:00:00 | | 2000-11-16 | 14,05 | 4.794 | 14,52 | 13,88 | 14,37 | 00:00:00 | | 2000-11-17 | 13,84 | 4.841 | 14,10 | 13,81 | 13,87 | 00:00:00 | | 2000-11-20 | 13,45 | 5.460 | 14,04 | 13,24 | 14,04 | 00:00:00 | | 2000-11-21 | 13,33 | 3.879 | 13,88 | 13,06 | 13,76 | 00:00:00 | | 2000-11-22 | 12,99 | 5.564 | 13,30 | 12,81 | 12,93 | 00:00:00 | | 2000-11-23 | 12,95 | 3.915 | 13,20 | 12,83 | 13,00 | 00:00:00 | | 2000-11-24 | 13,13 | 5.452 | 13,51 | 13,07 | 13,17 | 00:00:00 | | 2000-11-27 | 13,33 | 6.112 | 13,57 | 13,26 | 13,52 | 00:00:00 | | 2000-11-28 | 12,95 | 5.619 | 13,29 | 12,80 | 13,29 | 00:00:00 | | 2000-11-29 | 12,88 | 5.116 | 13,18 | 12,76 | 12,76 | 00:00:00 | | 2000-11-30 | 12,65 | 6.399 | 12,81 | 12,40 | 12,76 | 00:00:00 | | 2000-12-04 | 12,06 | 4.685 | 12,81 | 11,93 | 12,81 | 00:00:00 | | 2000-12-05 | 12,31 | 4.740 | 12,49 | 12,17 | 12,38 | 00:00:00 | | 2000-12-06 | 13,00 | 7.941 | 13,04 | 12,48 | 12,59 | 00:00:00 | | 2000-12-07 | 13,21 | 5.655 | 13,24 | 12,81 | 13,09 | 00:00:00 | | 2000-12-11 | 14,00 | 9.093 | 14,10 | 13,52 | 13,57 | 00:00:00 | | 2000-12-12 | 14,10 | 10.497 | 14,19 | 13,86 | 14,17 | 00:00:00 | | 2000-12-13 | 14,55 | 11.849 | 14,83 | 14,12 | 14,19 | 00:00:00 | | 2000-12-14 | 14,12 | 9.344 | 14,33 | 13,81 | 14,33 | 00:00:00 | | 2000-12-15 | 14,29 | 8.950 | 14,48 | 13,68 | 13,68 | 00:00:00 | | 2000-12-18 | 14,73 | 10.300 | 15,00 | 14,43 | 14,76 | 00:00:00 | | 2000-12-19 | 14,52 | 11.136 | 14,95 | 14,49 | 14,71 | 00:00:00 | | 2000-12-20 | 13,53 | 9.020 | 14,29 | 13,33 | 14,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
