|
 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 | | 2001-04-19 | 7,83 | 1.709 | 7,86 | 7,69 | 7,79 | 00:00:00 | | 2001-04-20 | 7,64 | 1.193 | 7,81 | 7,64 | 7,79 | 00:00:00 | | 2001-04-23 | 7,50 | 1.366 | 7,67 | 7,45 | 7,62 | 00:00:00 | | 2001-04-24 | 7,38 | 835 | 7,55 | 7,38 | 7,50 | 00:00:00 | | 2001-04-26 | 7,16 | 1.310 | 7,48 | 7,16 | 7,48 | 00:00:00 | | 2001-04-27 | 7,36 | 2.474 | 7,45 | 7,17 | 7,31 | 00:00:00 | | 2001-04-30 | 7,52 | 628 | 7,52 | 7,39 | 7,47 | 00:00:00 | | 2001-05-02 | 7,38 | 1.846 | 7,54 | 7,38 | 7,43 | 00:00:00 | | 2001-05-03 | 7,50 | 1.061 | 7,50 | 7,33 | 7,38 | 00:00:00 | | 2001-05-04 | 7,33 | 1.168 | 7,50 | 7,31 | 7,50 | 00:00:00 | | 2001-05-07 | 7,31 | 783 | 7,41 | 7,26 | 7,35 | 00:00:00 | | 2001-05-08 | 7,28 | 846 | 7,35 | 7,27 | 7,35 | 00:00:00 | | 2001-05-09 | 7,31 | 1.411 | 7,31 | 7,17 | 7,19 | 00:00:00 | | 2001-05-10 | 7,34 | 2.600 | 7,36 | 7,24 | 7,29 | 00:00:00 | | 2001-05-11 | 7,19 | 1.081 | 7,32 | 7,18 | 7,32 | 00:00:00 | | 2001-05-14 | 6,99 | 1.610 | 7,17 | 6,98 | 7,17 | 00:00:00 | | 2001-05-15 | 6,90 | 2.409 | 7,08 | 6,77 | 6,94 | 00:00:00 | | 2001-05-16 | 6,86 | 2.215 | 6,89 | 6,73 | 6,76 | 00:00:00 | | 2001-05-17 | 6,78 | 1.563 | 6,90 | 6,74 | 6,86 | 00:00:00 | | 2001-05-18 | 6,81 | 1.449 | 6,83 | 6,75 | 6,78 | 00:00:00 | | 2001-05-21 | 7,30 | 3.831 | 7,50 | 6,77 | 6,85 | 00:00:00 | | 2001-05-22 | 7,14 | 4.368 | 7,52 | 7,00 | 7,24 | 00:00:00 | | 2001-05-23 | 7,14 | 1.312 | 7,19 | 7,03 | 7,12 | 00:00:00 | | 2001-05-24 | 7,23 | 4.436 | 7,33 | 7,00 | 7,05 | 00:00:00 | | 2001-05-25 | 7,52 | 6.963 | 7,62 | 7,19 | 7,28 | 00:00:00 | | 2001-05-28 | 7,60 | 7.362 | 7,97 | 7,55 | 7,61 | 00:00:00 | | 2001-05-29 | 7,57 | 4.778 | 7,76 | 7,53 | 7,69 | 00:00:00 | | 2001-05-30 | 7,62 | 5.318 | 7,69 | 7,47 | 7,50 | 00:00:00 | | 2001-05-31 | 7,66 | 2.520 | 7,78 | 7,60 | 7,67 | 00:00:00 | | 2001-06-01 | 7,74 | 1.831 | 7,79 | 7,64 | 7,70 | 00:00:00 | | 2001-06-04 | 7,72 | 615 | 7,79 | 7,67 | 7,76 | 00:00:00 | | 2001-06-05 | 7,83 | 1.922 | 7,83 | 7,65 | 7,79 | 00:00:00 | | 2001-06-06 | 7,72 | 1.566 | 7,83 | 7,72 | 7,83 | 00:00:00 | | 2001-06-07 | 7,83 | 5.929 | 7,92 | 7,81 | 7,88 | 00:00:00 | | 2001-06-08 | 7,71 | 1.760 | 7,91 | 7,70 | 7,82 | 00:00:00 | | 2001-06-11 | 7,81 | 4.396 | 7,81 | 7,63 | 7,72 | 00:00:00 | | 2001-06-12 | 7,80 | 2.646 | 7,80 | 7,69 | 7,74 | 00:00:00 | | 2001-06-13 | 7,80 | 2.128 | 7,80 | 7,70 | 7,71 | 00:00:00 | | 2001-06-15 | 7,50 | 2.738 | 7,72 | 7,43 | 7,72 | 00:00:00 | | 2001-06-18 | 7,14 | 4.708 | 7,62 | 7,14 | 7,40 | 00:00:00 | | 2001-06-19 | 6,95 | 2.265 | 7,24 | 6,88 | 7,21 | 00:00:00 | | 2001-06-20 | 6,71 | 3.568 | 6,94 | 6,55 | 6,94 | 00:00:00 | | 2001-06-21 | 6,76 | 3.634 | 7,02 | 6,65 | 6,74 | 00:00:00 | | 2001-06-22 | 6,67 | 1.779 | 6,87 | 6,67 | 6,79 | 00:00:00 | | 2001-06-25 | 6,57 | 6.271 | 6,78 | 6,57 | 6,74 | 00:00:00 | | 2001-06-26 | 5,98 | 2.974 | 6,61 | 5,98 | 6,61 | 00:00:00 | | 2001-06-27 | 5,81 | 8.972 | 6,07 | 5,52 | 6,00 | 00:00:00 | | 2001-06-28 | 5,78 | 2.399 | 5,81 | 5,58 | 5,69 | 00:00:00 | | 2001-06-29 | 5,62 | 2.044 | 5,81 | 5,52 | 5,81 | 00:00:00 | | 2001-07-02 | 5,66 | 2.964 | 5,68 | 5,52 | 5,57 | 00:00:00 | | 2001-07-03 | 5,76 | 2.616 | 5,80 | 5,62 | 5,64 | 00:00:00 | | 2001-07-04 | 5,63 | 1.625 | 5,73 | 5,59 | 5,73 | 00:00:00 | | 2001-07-05 | 5,60 | 1.375 | 5,63 | 5,60 | 5,62 | 00:00:00 | | 2001-07-06 | 5,44 | 2.085 | 5,59 | 5,43 | 5,59 | 00:00:00 | | 2001-07-09 | 5,19 | 2.370 | 5,41 | 5,17 | 5,41 | 00:00:00 | | 2001-07-10 | 5,25 | 4.177 | 5,43 | 5,24 | 5,40 | 00:00:00 | | 2001-07-11 | 5,13 | 2.231 | 5,22 | 5,05 | 5,05 | 00:00:00 | | 2001-07-12 | 5,19 | 3.307 | 5,40 | 5,08 | 5,40 | 00:00:00 | | 2001-07-13 | 5,15 | 652 | 5,25 | 5,12 | 5,20 | 00:00:00 | | 2001-07-16 | 4,95 | 1.193 | 5,13 | 4,95 | 5,10 | 00:00:00 | | 2001-07-17 | 4,70 | 6.593 | 4,82 | 4,66 | 4,80 | 00:00:00 | | 2001-07-18 | 4,65 | 6.125 | 4,71 | 4,56 | 4,70 | 00:00:00 | | 2001-07-19 | 4,75 | 6.066 | 4,85 | 4,65 | 4,70 | 00:00:00 | | 2001-07-20 | 4,63 | 1.440 | 4,79 | 4,63 | 4,75 | 00:00:00 | | 2001-07-23 | 4,73 | 3.043 | 4,79 | 4,65 | 4,65 | 00:00:00 | | 2001-07-24 | 4,95 | 5.907 | 5,14 | 4,78 | 4,78 | 00:00:00 | | 2001-07-25 | 4,91 | 2.813 | 5,10 | 4,91 | 5,10 | 00:00:00 | | 2001-07-26 | 4,88 | 2.853 | 4,94 | 4,78 | 4,94 | 00:00:00 | | 2001-07-27 | 4,98 | 5.174 | 5,03 | 4,90 | 4,90 | 00:00:00 | | 2001-07-30 | 5,11 | 2.855 | 5,13 | 4,96 | 4,98 | 00:00:00 | | 2001-07-31 | 5,23 | 5.809 | 5,31 | 5,10 | 5,13 | 00:00:00 | | 2001-08-01 | 5,28 | 3.571 | 5,38 | 5,26 | 5,33 | 00:00:00 | | 2001-08-02 | 5,12 | 5.873 | 5,35 | 4,97 | 5,35 | 00:00:00 | | 2001-08-03 | 4,93 | 5.553 | 5,02 | 4,90 | 5,02 | 00:00:00 | | 2001-08-06 | 4,80 | 1.965 | 4,93 | 4,71 | 4,93 | 00:00:00 | | 2001-08-07 | 4,70 | 1.144 | 4,75 | 4,65 | 4,72 | 00:00:00 | | 2001-08-08 | 4,63 | 914 | 4,68 | 4,62 | 4,68 | 00:00:00 | | 2001-08-09 | 4,52 | 3.902 | 4,58 | 4,46 | 4,58 | 00:00:00 | | 2001-08-10 | 4,62 | 1.427 | 4,65 | 4,55 | 4,58 | 00:00:00 | | 2001-08-13 | 4,67 | 664 | 4,67 | 4,63 | 4,63 | 00:00:00 | | 2001-08-14 | 4,76 | 10.547 | 4,87 | 4,71 | 4,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
