|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-11 | 4,80 | 879.100 | 4,82 | 4,76 | 4,80 | 00:00:00 | | 2013-10-14 | 4,91 | 599.900 | 4,93 | 4,78 | 4,78 | 00:00:00 | | 2013-10-15 | 4,92 | 787.800 | 4,97 | 4,91 | 4,93 | 00:00:00 | | 2013-10-16 | 4,94 | 597.500 | 4,95 | 4,85 | 4,93 | 00:00:00 | | 2013-10-17 | 5,15 | 2.143.400 | 5,19 | 4,94 | 4,94 | 00:00:00 | | 2013-10-18 | 5,24 | 1.220.300 | 5,32 | 5,13 | 5,15 | 00:00:00 | | 2013-10-21 | 5,28 | 734.400 | 5,39 | 5,25 | 5,25 | 00:00:00 | | 2013-10-22 | 5,20 | 765.400 | 5,34 | 5,10 | 5,28 | 00:00:00 | | 2013-10-23 | 5,05 | 1.216.000 | 5,20 | 5,02 | 5,19 | 00:00:00 | | 2013-10-24 | 5,18 | 702.600 | 5,18 | 5,07 | 5,07 | 00:00:00 | | 2014-02-04 | 4,87 | 1.089.800 | 4,91 | 4,81 | 4,91 | 00:00:00 | | 2014-02-05 | 4,88 | 746.700 | 4,93 | 4,85 | 4,85 | 00:00:00 | | 2014-02-10 | 5,10 | 1.060.200 | 5,11 | 5,03 | 5,07 | 00:00:00 | | 2014-02-11 | 5,22 | 2.286.900 | 5,22 | 5,11 | 5,11 | 00:00:00 | | 2014-02-12 | 5,22 | 2.105.500 | 5,29 | 5,18 | 5,24 | 00:00:00 | | 2014-02-13 | 5,24 | 1.400.500 | 5,26 | 5,16 | 5,19 | 00:00:00 | | 2014-02-25 | 5,34 | 604.900 | 5,41 | 5,32 | 5,41 | 00:00:00 | | 2014-02-26 | 5,28 | 1.533.700 | 5,36 | 5,21 | 5,33 | 00:00:00 | | 2014-02-27 | 5,19 | 806.400 | 5,27 | 5,14 | 5,24 | 00:00:00 | | 2014-03-14 | 5,53 | 1.565.200 | 5,60 | 5,45 | 5,45 | 00:00:00 | | 2014-03-17 | 5,60 | 755.700 | 5,61 | 5,49 | 5,52 | 00:00:00 | | 2014-03-18 | 5,69 | 507.800 | 5,69 | 5,59 | 5,60 | 00:00:00 | | 2014-03-19 | 5,74 | 545.200 | 5,76 | 5,64 | 5,66 | 00:00:00 | | 2014-03-20 | 5,76 | 575.400 | 5,77 | 5,62 | 5,67 | 00:00:00 | | 2014-03-21 | 5,68 | 1.260.100 | 5,76 | 5,66 | 5,75 | 00:00:00 | | 2014-03-24 | 5,58 | 607.400 | 5,75 | 5,55 | 5,66 | 00:00:00 | | 2014-03-25 | 5,57 | 421.300 | 5,60 | 5,54 | 5,58 | 00:00:00 | | 2014-03-26 | 5,57 | 423.600 | 5,62 | 5,55 | 5,60 | 00:00:00 | | 2014-03-27 | 5,63 | 368.600 | 5,67 | 5,53 | 5,53 | 00:00:00 | | 2014-03-28 | 5,58 | 622.000 | 5,67 | 5,52 | 5,60 | 00:00:00 | | 2014-03-31 | 5,70 | 1.056.100 | 5,70 | 5,53 | 5,58 | 00:00:00 | | 2014-04-01 | 5,76 | 671.500 | 5,79 | 5,65 | 5,66 | 00:00:00 | | 2014-04-02 | 5,59 | 742.600 | 5,80 | 5,58 | 5,73 | 00:00:00 | | 2014-04-03 | 5,56 | 593.500 | 5,62 | 5,53 | 5,59 | 00:00:00 | | 2014-04-04 | 5,44 | 570.700 | 5,58 | 5,42 | 5,56 | 00:00:00 | | 2014-04-24 | 5,02 | 701.400 | 5,13 | 4,92 | 5,13 | 00:00:00 | | 2014-04-25 | 4,94 | 634.400 | 5,00 | 4,89 | 5,00 | 00:00:00 | | 2014-04-28 | 5,00 | 467.700 | 5,03 | 4,91 | 4,94 | 00:00:00 | | 2014-04-29 | 5,01 | 317.000 | 5,05 | 5,00 | 5,01 | 00:00:00 | | 2014-04-30 | 5,20 | 1.301.900 | 5,22 | 4,99 | 5,01 | 00:00:00 | | 2014-05-01 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2014-05-02 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2014-05-05 | 5,30 | 167.900 | 5,31 | 5,18 | 5,31 | 00:00:00 | | 2014-05-06 | 5,29 | 373.200 | 5,43 | 5,26 | 5,30 | 00:00:00 | | 2014-05-07 | 5,20 | 370.100 | 5,33 | 5,20 | 5,31 | 00:00:00 | | 2014-05-08 | 5,20 | 644.500 | 5,30 | 5,14 | 5,22 | 00:00:00 | | 2014-05-09 | 5,08 | 480.600 | 5,25 | 5,07 | 5,23 | 00:00:00 | | 2014-05-12 | 5,13 | 476.992 | 5,16 | 5,09 | 5,12 | 00:00:00 | | 2014-05-13 | 5,08 | 454.467 | 5,17 | 5,03 | 5,15 | 00:00:00 | | 2014-05-14 | 4,99 | 815.012 | 5,06 | 4,99 | 5,06 | 00:00:00 | | 2014-05-15 | 4,92 | 968.423 | 5,01 | 4,81 | 4,97 | 00:00:00 | | 2014-05-16 | 4,84 | 1.233.252 | 4,90 | 4,73 | 4,90 | 00:00:00 | | 2014-05-19 | 4,79 | 534.978 | 4,93 | 4,79 | 4,84 | 00:00:00 | | 2014-05-20 | 4,77 | 673.060 | 4,81 | 4,62 | 4,70 | 00:00:00 | | 2014-05-21 | 4,79 | 384.254 | 4,81 | 4,70 | 4,75 | 00:00:00 | | 2014-05-22 | 4,82 | 785.069 | 4,85 | 4,77 | 4,82 | 00:00:00 | | 2014-05-23 | 4,84 | 426.667 | 4,87 | 4,78 | 4,80 | 00:00:00 | | 2014-05-26 | 4,84 | 443.076 | 4,88 | 4,80 | 4,82 | 00:00:00 | | 2014-05-27 | 4,87 | 1.246.000 | 4,90 | 4,80 | 4,80 | 00:00:00 | | 2014-05-28 | 4,94 | 1.412.684 | 5,03 | 4,89 | 4,89 | 00:00:00 | | 2014-06-02 | 4,97 | 412.673 | 5,02 | 4,95 | 4,98 | 00:00:00 | | 2014-06-06 | 4,99 | 556.491 | 5,00 | 4,96 | 4,97 | 00:00:00 | | 2014-06-17 | 4,85 | 638.190 | 4,95 | 4,78 | 4,91 | 00:00:00 | | 2014-06-18 | 4,88 | 383.195 | 4,90 | 4,81 | 4,87 | 00:00:00 | | 2014-06-19 | 4,87 | 399.737 | 4,94 | 4,87 | 4,92 | 00:00:00 | | 2014-06-20 | 4,79 | 788.539 | 4,92 | 4,79 | 4,88 | 00:00:00 | | 2014-06-23 | 4,83 | 620.041 | 4,85 | 4,73 | 4,79 | 00:00:00 | | 2014-06-24 | 4,82 | 415.798 | 4,84 | 4,78 | 4,84 | 00:00:00 | | 2014-06-25 | 4,74 | 391.590 | 4,80 | 4,71 | 4,77 | 00:00:00 | | 2014-06-26 | 4,75 | 351.996 | 4,80 | 4,72 | 4,75 | 00:00:00 | | 2014-06-27 | 4,71 | 828.524 | 4,80 | 4,65 | 4,78 | 00:00:00 | | 2014-06-30 | 4,80 | 1.186.934 | 4,80 | 4,71 | 4,73 | 00:00:00 | | 2014-07-01 | 4,76 | 700.892 | 4,80 | 4,71 | 4,80 | 00:00:00 | | 2014-07-02 | 4,75 | 644.999 | 4,76 | 4,61 | 4,76 | 00:00:00 | | 2014-07-03 | 4,85 | 932.172 | 4,86 | 4,73 | 4,74 | 00:00:00 | | 2014-07-04 | 4,87 | 396.199 | 4,92 | 4,80 | 4,85 | 00:00:00 | | 2014-07-07 | 4,86 | 466.954 | 4,90 | 4,83 | 4,90 | 00:00:00 | | 2014-07-08 | 4,72 | 1.016.739 | 4,86 | 4,64 | 4,83 | 00:00:00 | | 2014-07-09 | 4,65 | 1.138.278 | 4,74 | 4,57 | 4,73 | 00:00:00 | | 2014-07-10 | 4,41 | 1.674.818 | 4,60 | 4,40 | 4,60 | 00:00:00 | | 2014-07-14 | 4,57 | 734.057 | 4,59 | 4,47 | 4,47 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
