|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-24 | 6,55 | 714.902 | 6,70 | 6,50 | 6,67 | 00:00:00 | | 2015-04-27 | 6,67 | 464.733 | 6,70 | 6,45 | 6,55 | 00:00:00 | | 2015-04-28 | 6,59 | 322.017 | 6,67 | 6,51 | 6,67 | 00:00:00 | | 2015-04-29 | 6,45 | 683.736 | 6,61 | 6,41 | 6,54 | 00:00:00 | | 2015-04-30 | 6,50 | 1.960.738 | 6,51 | 6,24 | 6,41 | 00:00:00 | | 2015-05-04 | 6,59 | 345.964 | 6,68 | 6,46 | 6,49 | 00:00:00 | | 2015-05-05 | 6,37 | 605.337 | 6,62 | 6,37 | 6,56 | 00:00:00 | | 2015-05-06 | 6,50 | 708.263 | 6,51 | 6,30 | 6,40 | 00:00:00 | | 2015-05-07 | 6,48 | 704.722 | 6,52 | 6,29 | 6,52 | 00:00:00 | | 2015-05-08 | 6,70 | 1.219.727 | 6,82 | 6,51 | 6,52 | 00:00:00 | | 2015-05-11 | 6,83 | 835.338 | 6,83 | 6,69 | 6,69 | 00:00:00 | | 2015-05-12 | 6,77 | 541.475 | 6,79 | 6,65 | 6,75 | 00:00:00 | | 2015-05-13 | 6,75 | 473.508 | 6,84 | 6,70 | 6,75 | 00:00:00 | | 2015-05-14 | 6,75 | 390.274 | 6,77 | 6,70 | 6,75 | 00:00:00 | | 2015-05-15 | 6,73 | 269.885 | 6,78 | 6,69 | 6,78 | 00:00:00 | | 2015-05-18 | 6,75 | 312.967 | 6,78 | 6,62 | 6,78 | 00:00:00 | | 2015-05-19 | 6,79 | 507.834 | 6,82 | 6,73 | 6,75 | 00:00:00 | | 2015-05-20 | 6,80 | 879.028 | 6,86 | 6,75 | 6,75 | 00:00:00 | | 2015-05-21 | 6,76 | 344.937 | 6,80 | 6,72 | 6,78 | 00:00:00 | | 2015-05-22 | 6,74 | 1.053.891 | 6,75 | 6,53 | 6,73 | 00:00:00 | | 2015-05-25 | 6,66 | 395.216 | 6,73 | 6,62 | 6,70 | 00:00:00 | | 2015-05-26 | 6,58 | 795.707 | 6,78 | 6,57 | 6,63 | 00:00:00 | | 2015-05-27 | 6,62 | 808.567 | 6,70 | 6,48 | 6,55 | 00:00:00 | | 2015-05-28 | 6,76 | 683.087 | 6,78 | 6,62 | 6,62 | 00:00:00 | | 2015-05-29 | 6,73 | 1.125.414 | 6,84 | 6,72 | 6,75 | 00:00:00 | | 2015-06-01 | 6,82 | 1.030.509 | 6,87 | 6,72 | 6,72 | 00:00:00 | | 2015-06-02 | 6,83 | 540.173 | 6,88 | 6,81 | 6,84 | 00:00:00 | | 2015-06-03 | 6,93 | 858.331 | 6,96 | 6,81 | 6,81 | 00:00:00 | | 2015-06-04 | 6,87 | 507.465 | 6,95 | 6,84 | 6,91 | 00:00:00 | | 2015-06-05 | 6,83 | 696.548 | 6,89 | 6,73 | 6,85 | 00:00:00 | | 2015-06-08 | 6,65 | 786.247 | 6,83 | 6,63 | 6,83 | 00:00:00 | | 2015-06-09 | 6,53 | 836.428 | 6,64 | 6,47 | 6,61 | 00:00:00 | | 2015-06-10 | 6,67 | 328.817 | 6,68 | 6,49 | 6,54 | 00:00:00 | | 2015-06-11 | 6,80 | 680.700 | 6,84 | 6,65 | 6,65 | 00:00:00 | | 2015-06-12 | 6,71 | 684.554 | 6,78 | 6,67 | 6,78 | 00:00:00 | | 2015-06-15 | 6,65 | 914.766 | 6,72 | 6,61 | 6,61 | 00:00:00 | | 2015-06-16 | 6,65 | 873.272 | 6,68 | 6,52 | 6,63 | 00:00:00 | | 2015-06-17 | 6,67 | 587.657 | 6,70 | 6,63 | 6,64 | 00:00:00 | | 2015-06-18 | 6,71 | 420.353 | 6,72 | 6,61 | 6,61 | 00:00:00 | | 2015-06-19 | 6,84 | 1.296.355 | 6,88 | 6,67 | 6,67 | 00:00:00 | | 2015-06-22 | 7,06 | 1.105.532 | 7,13 | 6,89 | 6,90 | 00:00:00 | | 2015-06-23 | 7,30 | 1.778.915 | 7,37 | 7,10 | 7,10 | 00:00:00 | | 2015-06-24 | 7,28 | 567.864 | 7,30 | 7,19 | 7,21 | 00:00:00 | | 2015-06-25 | 7,26 | 260.208 | 7,33 | 7,19 | 7,22 | 00:00:00 | | 2015-06-26 | 7,25 | 345.947 | 7,30 | 7,20 | 7,24 | 00:00:00 | | 2015-06-29 | 7,08 | 1.024.385 | 7,20 | 6,86 | 6,91 | 00:00:00 | | 2015-06-30 | 7,17 | 1.346.898 | 7,23 | 6,92 | 7,00 | 00:00:00 | | 2015-07-01 | 7,27 | 611.134 | 7,30 | 7,14 | 7,18 | 00:00:00 | | 2015-07-02 | 7,28 | 614.606 | 7,32 | 7,23 | 7,26 | 00:00:00 | | 2015-07-03 | 7,19 | 527.522 | 7,27 | 7,09 | 7,25 | 00:00:00 | | 2015-07-06 | 6,96 | 679.889 | 7,12 | 6,94 | 7,08 | 00:00:00 | | 2015-07-07 | 6,85 | 546.287 | 7,08 | 6,83 | 6,95 | 00:00:00 | | 2015-07-08 | 6,90 | 624.763 | 6,96 | 6,83 | 6,83 | 00:00:00 | | 2015-07-09 | 7,02 | 785.652 | 7,07 | 6,92 | 6,92 | 00:00:00 | | 2015-07-10 | 7,20 | 983.389 | 7,25 | 7,14 | 7,15 | 00:00:00 | | 2015-07-13 | 7,47 | 1.018.102 | 7,48 | 7,24 | 7,24 | 00:00:00 | | 2015-08-18 | 7,54 | 258.730 | 7,59 | 7,49 | 7,51 | 00:00:00 | | 2015-08-19 | 7,57 | 415.050 | 7,60 | 7,47 | 7,52 | 00:00:00 | | 2015-08-20 | 7,46 | 543.230 | 7,55 | 7,42 | 7,53 | 00:00:00 | | 2015-08-21 | 7,43 | 834.394 | 7,59 | 7,29 | 7,35 | 00:00:00 | | 2015-08-24 | 7,08 | 1.077.316 | 7,28 | 6,85 | 7,20 | 00:00:00 | | 2015-08-25 | 7,38 | 615.695 | 7,42 | 7,02 | 7,13 | 00:00:00 | | 2015-08-26 | 7,25 | 516.830 | 7,47 | 7,14 | 7,27 | 00:00:00 | | 2015-08-27 | 7,25 | 526.341 | 7,44 | 7,24 | 7,38 | 00:00:00 | | 2015-08-28 | 7,16 | 330.511 | 7,29 | 7,11 | 7,21 | 00:00:00 | | 2015-08-31 | 7,21 | 529.598 | 7,22 | 7,10 | 7,13 | 00:00:00 | | 2015-09-01 | 7,05 | 565.781 | 7,12 | 6,95 | 7,12 | 00:00:00 | | 2015-09-02 | 7,01 | 448.883 | 7,15 | 6,96 | 7,09 | 00:00:00 | | 2015-09-03 | 7,10 | 376.890 | 7,14 | 7,01 | 7,03 | 00:00:00 | | 2015-09-04 | 7,09 | 655.574 | 7,12 | 6,95 | 7,05 | 00:00:00 | | 2015-09-07 | 7,09 | 200.047 | 7,15 | 7,05 | 7,13 | 00:00:00 | | 2015-09-08 | 7,14 | 382.123 | 7,25 | 7,11 | 7,11 | 00:00:00 | | 2015-09-09 | 7,24 | 320.335 | 7,27 | 7,17 | 7,25 | 00:00:00 | | 2015-09-10 | 7,22 | 209.677 | 7,23 | 7,10 | 7,17 | 00:00:00 | | 2015-09-11 | 7,13 | 225.288 | 7,19 | 7,10 | 7,19 | 00:00:00 | | 2015-09-14 | 7,19 | 246.616 | 7,24 | 7,12 | 7,12 | 00:00:00 | | 2015-09-15 | 7,21 | 244.719 | 7,27 | 7,17 | 7,19 | 00:00:00 | | 2015-09-16 | 7,29 | 529.625 | 7,37 | 7,23 | 7,23 | 00:00:00 | | 2015-09-17 | 7,21 | 356.411 | 7,30 | 7,21 | 7,28 | 00:00:00 | | 2015-09-18 | 7,13 | 1.009.432 | 7,26 | 7,08 | 7,21 | 00:00:00 | | 2015-09-21 | 7,22 | 525.980 | 7,24 | 7,16 | 7,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
