|
 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 | | 2016-06-10 | 6,21 | 285.685 | 6,32 | 6,20 | 6,30 | 00:00:00 | | 2016-06-13 | 5,98 | 708.729 | 6,16 | 5,98 | 6,14 | 00:00:00 | | 2016-06-14 | 5,82 | 711.081 | 6,03 | 5,82 | 5,95 | 00:00:00 | | 2016-06-15 | 5,81 | 809.344 | 5,94 | 5,81 | 5,83 | 00:00:00 | | 2016-06-16 | 5,78 | 850.693 | 5,80 | 5,71 | 5,80 | 00:00:00 | | 2016-06-17 | 5,87 | 1.999.866 | 5,91 | 5,76 | 5,80 | 00:00:00 | | 2016-06-20 | 5,98 | 795.603 | 5,99 | 5,87 | 5,87 | 00:00:00 | | 2016-06-21 | 5,98 | 573.553 | 6,00 | 5,94 | 6,00 | 00:00:00 | | 2016-06-22 | 5,96 | 528.629 | 5,99 | 5,86 | 5,96 | 00:00:00 | | 2016-06-23 | 6,07 | 1.315.254 | 6,14 | 5,98 | 5,98 | 00:00:00 | | 2016-06-24 | 5,43 | 1.183.986 | 5,72 | 5,43 | 5,60 | 00:00:00 | | 2016-06-27 | 5,38 | 971.359 | 5,50 | 5,31 | 5,46 | 00:00:00 | | 2016-06-28 | 5,48 | 1.175.291 | 5,52 | 5,38 | 5,38 | 00:00:00 | | 2016-06-29 | 5,46 | 2.034.712 | 5,59 | 5,39 | 5,53 | 00:00:00 | | 2016-06-30 | 5,45 | 2.794.979 | 5,57 | 5,43 | 5,47 | 00:00:00 | | 2016-07-01 | 5,55 | 515.194 | 5,60 | 5,42 | 5,45 | 00:00:00 | | 2016-07-04 | 5,51 | 214.590 | 5,57 | 5,50 | 5,56 | 00:00:00 | | 2016-07-05 | 5,37 | 815.491 | 5,55 | 5,31 | 5,54 | 00:00:00 | | 2016-07-06 | 5,25 | 737.151 | 5,38 | 5,20 | 5,30 | 00:00:00 | | 2016-07-07 | 5,35 | 461.874 | 5,40 | 5,25 | 5,25 | 00:00:00 | | 2016-07-08 | 5,46 | 423.679 | 5,50 | 5,31 | 5,32 | 00:00:00 | | 2016-07-11 | 5,54 | 427.260 | 5,54 | 5,44 | 5,46 | 00:00:00 | | 2016-07-12 | 5,63 | 513.537 | 5,65 | 5,50 | 5,54 | 00:00:00 | | 2016-07-13 | 5,52 | 800.173 | 5,64 | 5,43 | 5,64 | 00:00:00 | | 2016-07-14 | 5,57 | 619.068 | 5,63 | 5,51 | 5,51 | 00:00:00 | | 2016-07-15 | 5,54 | 559.302 | 5,67 | 5,52 | 5,59 | 00:00:00 | | 2016-07-18 | 5,59 | 263.251 | 5,62 | 5,53 | 5,54 | 00:00:00 | | 2016-07-19 | 5,57 | 639.012 | 5,62 | 5,50 | 5,59 | 00:00:00 | | 2016-07-20 | 5,60 | 213.468 | 5,64 | 5,57 | 5,57 | 00:00:00 | | 2016-07-21 | 5,74 | 809.826 | 5,81 | 5,65 | 5,67 | 00:00:00 | | 2016-07-22 | 5,72 | 673.658 | 5,76 | 5,65 | 5,76 | 00:00:00 | | 2016-07-25 | 5,78 | 430.655 | 5,78 | 5,71 | 5,71 | 00:00:00 | | 2016-07-26 | 5,78 | 278.769 | 5,78 | 5,68 | 5,76 | 00:00:00 | | 2016-07-27 | 6,13 | 1.890.204 | 6,24 | 5,82 | 5,91 | 00:00:00 | | 2016-07-28 | 6,06 | 1.056.129 | 6,25 | 6,06 | 6,13 | 00:00:00 | | 2016-07-29 | 5,99 | 999.268 | 6,09 | 5,96 | 6,04 | 00:00:00 | | 2016-08-01 | 6,02 | 381.084 | 6,03 | 5,94 | 5,98 | 00:00:00 | | 2016-08-02 | 5,89 | 374.909 | 6,03 | 5,87 | 6,03 | 00:00:00 | | 2016-08-03 | 5,78 | 617.004 | 5,88 | 5,72 | 5,88 | 00:00:00 | | 2016-08-04 | 5,78 | 274.733 | 5,84 | 5,75 | 5,80 | 00:00:00 | | 2016-08-05 | 5,88 | 786.122 | 5,89 | 5,74 | 5,77 | 00:00:00 | | 2016-08-08 | 5,86 | 570.970 | 5,89 | 5,81 | 5,89 | 00:00:00 | | 2016-08-09 | 5,95 | 587.122 | 5,96 | 5,83 | 5,85 | 00:00:00 | | 2016-08-10 | 6,00 | 450.462 | 6,01 | 5,94 | 5,95 | 00:00:00 | | 2016-08-11 | 6,00 | 400.936 | 6,01 | 5,93 | 6,01 | 00:00:00 | | 2016-08-12 | 6,00 | 424.229 | 6,03 | 5,98 | 6,00 | 00:00:00 | | 2016-08-15 | 5,97 | 231.228 | 6,01 | 5,96 | 6,00 | 00:00:00 | | 2016-08-16 | 5,87 | 262.925 | 5,96 | 5,87 | 5,96 | 00:00:00 | | 2016-08-17 | 5,85 | 485.014 | 5,93 | 5,78 | 5,93 | 00:00:00 | | 2016-08-18 | 5,86 | 306.033 | 5,87 | 5,82 | 5,86 | 00:00:00 | | 2016-08-19 | 5,76 | 242.675 | 5,85 | 5,76 | 5,83 | 00:00:00 | | 2016-08-22 | 5,78 | 359.696 | 5,84 | 5,74 | 5,74 | 00:00:00 | | 2016-08-23 | 5,79 | 198.476 | 5,84 | 5,75 | 5,76 | 00:00:00 | | 2016-08-24 | 5,83 | 262.157 | 5,83 | 5,72 | 5,74 | 00:00:00 | | 2016-08-25 | 5,79 | 384.197 | 5,80 | 5,74 | 5,79 | 00:00:00 | | 2016-08-26 | 5,89 | 476.907 | 5,90 | 5,77 | 5,77 | 00:00:00 | | 2016-08-29 | 5,96 | 416.361 | 5,98 | 5,85 | 5,85 | 00:00:00 | | 2016-08-30 | 5,96 | 314.115 | 5,98 | 5,92 | 5,92 | 00:00:00 | | 2016-08-31 | 6,07 | 640.275 | 6,12 | 5,94 | 5,97 | 00:00:00 | | 2016-09-01 | 6,16 | 796.862 | 6,30 | 6,10 | 6,11 | 00:00:00 | | 2016-09-02 | 6,27 | 565.321 | 6,27 | 6,14 | 6,14 | 00:00:00 | | 2016-09-05 | 6,21 | 253.083 | 6,29 | 6,20 | 6,27 | 00:00:00 | | 2016-09-06 | 6,10 | 509.178 | 6,24 | 6,09 | 6,23 | 00:00:00 | | 2016-09-07 | 6,12 | 406.732 | 6,14 | 6,06 | 6,10 | 00:00:00 | | 2016-09-08 | 6,15 | 441.306 | 6,24 | 6,10 | 6,13 | 00:00:00 | | 2016-09-09 | 6,05 | 420.940 | 6,19 | 6,03 | 6,19 | 00:00:00 | | 2016-10-17 | 5,79 | 347.048 | 5,90 | 5,79 | 5,89 | 00:00:00 | | 2016-10-18 | 5,79 | 1.279.758 | 5,80 | 5,61 | 5,73 | 00:00:00 | | 2016-10-19 | 5,87 | 408.686 | 5,88 | 5,76 | 5,79 | 00:00:00 | | 2016-10-20 | 5,91 | 315.411 | 5,91 | 5,82 | 5,87 | 00:00:00 | | 2016-10-21 | 5,91 | 570.213 | 5,92 | 5,80 | 5,87 | 00:00:00 | | 2016-10-24 | 6,08 | 507.563 | 6,09 | 5,94 | 5,94 | 00:00:00 | | 2016-10-25 | 6,11 | 639.829 | 6,12 | 6,06 | 6,07 | 00:00:00 | | 2016-10-26 | 6,11 | 358.743 | 6,13 | 6,05 | 6,08 | 00:00:00 | | 2016-10-27 | 6,06 | 320.950 | 6,13 | 6,03 | 6,10 | 00:00:00 | | 2016-10-28 | 6,08 | 142.703 | 6,10 | 6,02 | 6,10 | 00:00:00 | | 2016-10-31 | 6,05 | 267.358 | 6,08 | 6,03 | 6,07 | 00:00:00 | | 2016-11-01 | 5,98 | 189.228 | 6,08 | 5,96 | 6,06 | 00:00:00 | | 2016-11-02 | 5,91 | 381.493 | 6,01 | 5,90 | 5,98 | 00:00:00 | | 2016-11-03 | 5,86 | 577.618 | 5,97 | 5,85 | 5,94 | 00:00:00 | | 2016-11-04 | 5,76 | 316.255 | 5,93 | 5,76 | 5,93 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
