|
 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 | | 2016-01-13 | 7,06 | 827.839 | 7,20 | 7,03 | 7,15 | 00:00:00 | | 2016-01-14 | 6,83 | 1.468.450 | 6,99 | 6,76 | 6,97 | 00:00:00 | | 2016-01-15 | 6,55 | 1.262.011 | 6,86 | 6,50 | 6,86 | 00:00:00 | | 2016-01-18 | 6,23 | 970.135 | 6,60 | 6,22 | 6,51 | 00:00:00 | | 2016-01-19 | 6,45 | 928.276 | 6,45 | 6,26 | 6,27 | 00:00:00 | | 2016-01-20 | 6,42 | 1.104.769 | 6,55 | 6,35 | 6,39 | 00:00:00 | | 2016-01-21 | 6,56 | 623.129 | 6,61 | 6,39 | 6,39 | 00:00:00 | | 2016-01-22 | 6,70 | 835.555 | 6,80 | 6,63 | 6,65 | 00:00:00 | | 2016-01-25 | 6,63 | 531.532 | 6,74 | 6,55 | 6,74 | 00:00:00 | | 2016-01-26 | 6,59 | 636.585 | 6,67 | 6,39 | 6,50 | 00:00:00 | | 2016-01-27 | 6,60 | 293.972 | 6,63 | 6,54 | 6,61 | 00:00:00 | | 2016-01-28 | 6,57 | 545.168 | 6,63 | 6,50 | 6,54 | 00:00:00 | | 2016-01-29 | 6,69 | 702.420 | 6,69 | 6,53 | 6,62 | 00:00:00 | | 2016-02-01 | 6,71 | 679.712 | 6,74 | 6,58 | 6,66 | 00:00:00 | | 2016-02-02 | 6,66 | 398.600 | 6,74 | 6,63 | 6,71 | 00:00:00 | | 2016-02-03 | 6,57 | 466.146 | 6,64 | 6,50 | 6,63 | 00:00:00 | | 2016-02-04 | 6,43 | 395.206 | 6,63 | 6,39 | 6,59 | 00:00:00 | | 2016-02-05 | 6,28 | 531.927 | 6,47 | 6,25 | 6,40 | 00:00:00 | | 2016-02-08 | 5,93 | 957.115 | 6,29 | 5,88 | 6,28 | 00:00:00 | | 2016-02-09 | 5,82 | 1.644.822 | 5,95 | 5,58 | 5,95 | 00:00:00 | | 2016-02-10 | 5,88 | 463.765 | 6,02 | 5,81 | 5,88 | 00:00:00 | | 2016-03-17 | 6,08 | 480.780 | 6,18 | 6,05 | 6,13 | 00:00:00 | | 2016-03-18 | 6,12 | 1.768.902 | 6,12 | 6,05 | 6,09 | 00:00:00 | | 2016-03-21 | 6,10 | 392.349 | 6,18 | 6,06 | 6,06 | 00:00:00 | | 2016-03-22 | 6,05 | 335.414 | 6,13 | 5,99 | 6,10 | 00:00:00 | | 2016-03-23 | 6,00 | 307.804 | 6,08 | 5,97 | 6,06 | 00:00:00 | | 2016-03-24 | 5,88 | 427.731 | 5,97 | 5,87 | 5,96 | 00:00:00 | | 2016-03-29 | 5,91 | 537.187 | 5,91 | 5,77 | 5,88 | 00:00:00 | | 2016-03-30 | 5,96 | 500.709 | 6,04 | 5,94 | 5,95 | 00:00:00 | | 2016-03-31 | 5,86 | 1.100.922 | 6,00 | 5,86 | 5,93 | 00:00:00 | | 2016-04-01 | 5,88 | 764.674 | 5,89 | 5,74 | 5,85 | 00:00:00 | | 2016-04-04 | 5,92 | 730.424 | 5,95 | 5,82 | 5,84 | 00:00:00 | | 2016-04-05 | 5,80 | 615.979 | 5,88 | 5,77 | 5,88 | 00:00:00 | | 2016-04-06 | 5,84 | 210.705 | 5,85 | 5,77 | 5,81 | 00:00:00 | | 2016-04-07 | 5,84 | 1.703.469 | 5,95 | 5,74 | 5,90 | 00:00:00 | | 2016-04-08 | 5,88 | 627.412 | 5,94 | 5,83 | 5,88 | 00:00:00 | | 2016-04-11 | 5,87 | 905.206 | 5,93 | 5,84 | 5,89 | 00:00:00 | | 2016-04-12 | 5,88 | 509.576 | 5,91 | 5,79 | 5,87 | 00:00:00 | | 2016-04-13 | 5,98 | 600.995 | 5,98 | 5,89 | 5,90 | 00:00:00 | | 2016-04-14 | 6,10 | 1.658.733 | 6,11 | 5,89 | 5,96 | 00:00:00 | | 2016-04-15 | 6,08 | 495.263 | 6,18 | 6,06 | 6,09 | 00:00:00 | | 2016-04-18 | 6,05 | 348.771 | 6,09 | 6,01 | 6,04 | 00:00:00 | | 2016-04-19 | 6,12 | 484.813 | 6,12 | 6,04 | 6,05 | 00:00:00 | | 2016-04-20 | 6,13 | 483.422 | 6,15 | 6,07 | 6,07 | 00:00:00 | | 2016-04-21 | 6,15 | 560.566 | 6,17 | 6,10 | 6,13 | 00:00:00 | | 2016-04-22 | 6,21 | 815.360 | 6,24 | 6,12 | 6,12 | 00:00:00 | | 2016-04-25 | 6,17 | 409.466 | 6,28 | 6,17 | 6,20 | 00:00:00 | | 2016-04-26 | 6,09 | 398.882 | 6,22 | 6,09 | 6,22 | 00:00:00 | | 2016-04-27 | 6,16 | 928.257 | 6,25 | 6,14 | 6,14 | 00:00:00 | | 2016-04-28 | 6,34 | 1.240.729 | 6,35 | 5,98 | 6,18 | 00:00:00 | | 2016-04-29 | 6,27 | 936.757 | 6,36 | 6,16 | 6,30 | 00:00:00 | | 2016-05-02 | 6,35 | 331.755 | 6,38 | 6,24 | 6,27 | 00:00:00 | | 2016-05-03 | 6,29 | 505.929 | 6,39 | 6,28 | 6,35 | 00:00:00 | | 2016-05-04 | 6,40 | 1.240.511 | 6,48 | 6,28 | 6,34 | 00:00:00 | | 2016-05-05 | 6,47 | 640.395 | 6,53 | 6,41 | 6,41 | 00:00:00 | | 2016-05-06 | 6,37 | 466.972 | 6,50 | 6,33 | 6,47 | 00:00:00 | | 2016-05-09 | 6,41 | 310.503 | 6,49 | 6,37 | 6,42 | 00:00:00 | | 2016-05-10 | 6,43 | 452.583 | 6,48 | 6,40 | 6,43 | 00:00:00 | | 2016-05-11 | 6,33 | 524.963 | 6,45 | 6,28 | 6,45 | 00:00:00 | | 2016-05-12 | 6,41 | 818.122 | 6,53 | 6,25 | 6,32 | 00:00:00 | | 2016-05-13 | 6,39 | 514.626 | 6,53 | 6,37 | 6,44 | 00:00:00 | | 2016-05-16 | 6,36 | 370.373 | 6,38 | 6,24 | 6,30 | 00:00:00 | | 2016-05-17 | 6,18 | 633.244 | 6,31 | 6,17 | 6,24 | 00:00:00 | | 2016-05-18 | 6,30 | 591.769 | 6,41 | 6,08 | 6,08 | 00:00:00 | | 2016-05-19 | 6,22 | 378.065 | 6,32 | 6,20 | 6,26 | 00:00:00 | | 2016-05-20 | 6,51 | 737.205 | 6,52 | 6,20 | 6,20 | 00:00:00 | | 2016-05-23 | 6,52 | 763.121 | 6,54 | 6,48 | 6,51 | 00:00:00 | | 2016-05-24 | 6,59 | 756.094 | 6,61 | 6,49 | 6,51 | 00:00:00 | | 2016-05-25 | 6,54 | 679.683 | 6,60 | 6,54 | 6,57 | 00:00:00 | | 2016-05-26 | 6,59 | 519.499 | 6,65 | 6,52 | 6,52 | 00:00:00 | | 2016-05-27 | 6,61 | 355.779 | 6,62 | 6,54 | 6,58 | 00:00:00 | | 2016-05-30 | 6,65 | 229.853 | 6,68 | 6,60 | 6,60 | 00:00:00 | | 2016-05-31 | 6,68 | 1.265.509 | 6,69 | 6,62 | 6,63 | 00:00:00 | | 2016-06-01 | 6,50 | 553.741 | 6,66 | 6,49 | 6,66 | 00:00:00 | | 2016-06-02 | 6,50 | 826.531 | 6,56 | 6,48 | 6,49 | 00:00:00 | | 2016-06-03 | 6,35 | 442.329 | 6,51 | 6,31 | 6,49 | 00:00:00 | | 2016-06-06 | 6,42 | 281.533 | 6,44 | 6,30 | 6,30 | 00:00:00 | | 2016-06-07 | 6,40 | 347.422 | 6,41 | 6,33 | 6,40 | 00:00:00 | | 2016-06-08 | 6,33 | 474.576 | 6,43 | 6,33 | 6,36 | 00:00:00 | | 2016-06-09 | 6,32 | 333.856 | 6,36 | 6,30 | 6,30 | 00:00:00 | | 2016-06-10 | 6,21 | 285.685 | 6,32 | 6,20 | 6,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
