|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-20 | 13,53 | 9.020 | 14,29 | 13,33 | 14,24 | 00:00:00 | | 2000-12-21 | 13,17 | 10.867 | 13,57 | 12,86 | 13,52 | 00:00:00 | | 2000-12-22 | 13,17 | 6.337 | 13,42 | 13,17 | 13,34 | 00:00:00 | | 2000-12-27 | 12,90 | 6.809 | 13,42 | 12,90 | 13,33 | 00:00:00 | | 2000-12-28 | 12,62 | 7.551 | 13,10 | 12,39 | 12,98 | 00:00:00 | | 2000-12-29 | 11,90 | 9.635 | 12,95 | 11,90 | 12,62 | 00:00:00 | | 2001-01-02 | 12,05 | 5.812 | 12,49 | 11,90 | 12,05 | 00:00:00 | | 2001-01-03 | 11,67 | 5.983 | 12,12 | 11,67 | 12,00 | 00:00:00 | | 2001-01-04 | 12,63 | 10.130 | 13,10 | 12,38 | 13,10 | 00:00:00 | | 2001-01-05 | 11,86 | 16.368 | 12,06 | 11,71 | 12,00 | 00:00:00 | | 2001-01-08 | 11,14 | 12.048 | 11,83 | 10,95 | 11,83 | 00:00:00 | | 2001-01-09 | 10,79 | 14.173 | 11,12 | 10,19 | 11,12 | 00:00:00 | | 2001-01-10 | 10,93 | 5.768 | 10,98 | 10,49 | 10,71 | 00:00:00 | | 2001-01-11 | 10,70 | 6.480 | 10,83 | 10,53 | 10,71 | 00:00:00 | | 2001-01-12 | 10,57 | 11.782 | 10,90 | 10,57 | 10,77 | 00:00:00 | | 2001-01-15 | 10,48 | 5.935 | 10,79 | 10,48 | 10,62 | 00:00:00 | | 2001-01-16 | 10,00 | 8.520 | 10,52 | 9,77 | 10,48 | 00:00:00 | | 2001-01-17 | 10,24 | 11.543 | 10,43 | 9,98 | 10,43 | 00:00:00 | | 2001-01-18 | 10,81 | 10.840 | 10,90 | 10,38 | 10,43 | 00:00:00 | | 2001-01-19 | 11,42 | 17.566 | 11,61 | 11,16 | 11,57 | 00:00:00 | | 2001-01-22 | 11,09 | 4.384 | 11,52 | 10,81 | 10,81 | 00:00:00 | | 2001-01-23 | 10,90 | 3.356 | 10,90 | 10,62 | 10,90 | 00:00:00 | | 2001-01-24 | 11,29 | 4.959 | 11,30 | 11,01 | 11,12 | 00:00:00 | | 2001-01-25 | 11,10 | 2.964 | 11,33 | 10,96 | 11,33 | 00:00:00 | | 2001-01-26 | 11,10 | 3.643 | 11,19 | 10,67 | 10,71 | 00:00:00 | | 2001-01-29 | 11,05 | 3.174 | 11,26 | 10,73 | 11,18 | 00:00:00 | | 2001-01-30 | 10,95 | 1.607 | 11,10 | 10,90 | 11,05 | 00:00:00 | | 2001-01-31 | 11,09 | 4.863 | 11,10 | 10,79 | 10,93 | 00:00:00 | | 2001-02-01 | 10,96 | 2.073 | 10,99 | 10,86 | 10,86 | 00:00:00 | | 2001-02-02 | 10,88 | 3.776 | 11,03 | 10,72 | 10,95 | 00:00:00 | | 2001-02-05 | 10,63 | 1.590 | 10,81 | 10,63 | 10,71 | 00:00:00 | | 2001-02-06 | 10,67 | 2.722 | 10,74 | 10,62 | 10,62 | 00:00:00 | | 2001-02-07 | 10,63 | 3.413 | 10,66 | 10,50 | 10,62 | 00:00:00 | | 2001-02-08 | 10,57 | 3.124 | 10,79 | 10,57 | 10,64 | 00:00:00 | | 2001-02-09 | 10,29 | 2.671 | 10,56 | 10,25 | 10,52 | 00:00:00 | | 2001-02-12 | 10,24 | 2.309 | 10,45 | 10,19 | 10,31 | 00:00:00 | | 2001-02-13 | 10,22 | 2.831 | 10,33 | 10,22 | 10,29 | 00:00:00 | | 2001-02-14 | 10,07 | 2.371 | 10,13 | 9,88 | 10,00 | 00:00:00 | | 2001-02-15 | 10,05 | 1.601 | 10,14 | 9,95 | 10,09 | 00:00:00 | | 2001-02-16 | 9,80 | 2.983 | 9,99 | 9,67 | 9,93 | 00:00:00 | | 2001-02-19 | 9,81 | 1.661 | 9,85 | 9,71 | 9,83 | 00:00:00 | | 2001-02-20 | 9,76 | 2.629 | 10,00 | 9,72 | 9,82 | 00:00:00 | | 2001-02-21 | 9,74 | 3.940 | 9,74 | 9,48 | 9,67 | 00:00:00 | | 2001-02-22 | 9,60 | 2.790 | 9,98 | 9,56 | 9,76 | 00:00:00 | | 2001-02-23 | 9,45 | 1.684 | 9,68 | 9,45 | 9,65 | 00:00:00 | | 2001-02-26 | 9,52 | 2.066 | 9,61 | 9,52 | 9,52 | 00:00:00 | | 2001-02-28 | 9,40 | 2.253 | 9,50 | 9,38 | 9,50 | 00:00:00 | | 2001-03-01 | 9,20 | 3.185 | 9,43 | 9,14 | 9,31 | 00:00:00 | | 2001-03-02 | 9,23 | 2.485 | 9,26 | 9,10 | 9,15 | 00:00:00 | | 2001-03-05 | 9,50 | 1.984 | 9,50 | 9,12 | 9,19 | 00:00:00 | | 2001-03-06 | 9,73 | 4.342 | 9,80 | 9,63 | 9,63 | 00:00:00 | | 2001-03-07 | 9,82 | 3.853 | 9,82 | 9,51 | 9,70 | 00:00:00 | | 2001-03-08 | 9,78 | 2.054 | 9,81 | 9,63 | 9,67 | 00:00:00 | | 2001-03-09 | 9,57 | 1.874 | 9,70 | 9,50 | 9,64 | 00:00:00 | | 2001-03-12 | 9,09 | 2.209 | 9,48 | 9,00 | 9,33 | 00:00:00 | | 2001-03-13 | 9,00 | 2.284 | 9,17 | 9,00 | 9,09 | 00:00:00 | | 2001-03-14 | 8,81 | 2.635 | 9,05 | 8,49 | 9,05 | 00:00:00 | | 2001-03-15 | 8,71 | 1.331 | 8,90 | 8,62 | 8,82 | 00:00:00 | | 2001-03-16 | 8,46 | 3.051 | 8,70 | 8,43 | 8,67 | 00:00:00 | | 2001-03-19 | 8,26 | 1.374 | 8,57 | 8,19 | 8,57 | 00:00:00 | | 2001-03-20 | 8,10 | 1.469 | 8,43 | 8,10 | 8,34 | 00:00:00 | | 2001-03-21 | 7,79 | 3.670 | 7,95 | 7,67 | 7,67 | 00:00:00 | | 2001-03-22 | 7,48 | 6.205 | 7,67 | 7,39 | 7,67 | 00:00:00 | | 2001-03-23 | 7,90 | 4.025 | 7,90 | 7,63 | 7,65 | 00:00:00 | | 2001-03-26 | 8,10 | 2.426 | 8,25 | 8,03 | 8,25 | 00:00:00 | | 2001-03-27 | 8,01 | 1.588 | 8,07 | 7,86 | 8,07 | 00:00:00 | | 2001-03-28 | 7,81 | 2.747 | 8,00 | 7,60 | 8,00 | 00:00:00 | | 2001-03-29 | 8,02 | 2.217 | 8,02 | 7,50 | 7,53 | 00:00:00 | | 2001-03-30 | 8,07 | 4.134 | 8,38 | 8,00 | 8,05 | 00:00:00 | | 2001-04-02 | 7,63 | 962 | 8,13 | 7,63 | 8,13 | 00:00:00 | | 2001-04-03 | 7,48 | 4.004 | 7,48 | 7,38 | 7,39 | 00:00:00 | | 2001-04-04 | 7,78 | 2.120 | 7,79 | 7,25 | 7,29 | 00:00:00 | | 2001-04-05 | 7,82 | 2.276 | 8,00 | 7,81 | 7,95 | 00:00:00 | | 2001-04-06 | 7,70 | 1.337 | 7,95 | 7,62 | 7,88 | 00:00:00 | | 2001-04-09 | 7,76 | 916 | 7,80 | 7,54 | 7,70 | 00:00:00 | | 2001-04-10 | 7,86 | 1.510 | 7,93 | 7,76 | 7,79 | 00:00:00 | | 2001-04-11 | 8,00 | 1.600 | 8,00 | 7,64 | 7,93 | 00:00:00 | | 2001-04-12 | 7,83 | 845 | 7,96 | 7,79 | 7,90 | 00:00:00 | | 2001-04-17 | 7,62 | 2.327 | 7,67 | 7,52 | 7,62 | 00:00:00 | | 2001-04-18 | 7,79 | 1.475 | 7,88 | 7,63 | 7,86 | 00:00:00 | | 2001-04-19 | 7,83 | 1.709 | 7,86 | 7,69 | 7,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
