|
 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 | | 2017-02-27 | 5,58 | 412.330 | 5,60 | 5,48 | 5,58 | 00:00:00 | | 2017-02-28 | 5,59 | 794.551 | 5,61 | 5,54 | 5,59 | 00:00:00 | | 2017-03-01 | 5,62 | 365.088 | 5,63 | 5,58 | 5,58 | 00:00:00 | | 2017-03-02 | 5,55 | 652.832 | 5,63 | 5,48 | 5,63 | 00:00:00 | | 2017-03-03 | 5,36 | 1.224.532 | 5,59 | 5,36 | 5,59 | 00:00:00 | | 2017-03-06 | 5,07 | 3.735.310 | 5,29 | 4,95 | 5,29 | 00:00:00 | | 2017-03-07 | 5,10 | 1.372.439 | 5,14 | 5,05 | 5,07 | 00:00:00 | | 2017-03-08 | 5,08 | 717.678 | 5,13 | 5,06 | 5,11 | 00:00:00 | | 2017-03-09 | 5,14 | 713.703 | 5,17 | 5,08 | 5,08 | 00:00:00 | | 2017-03-10 | 5,13 | 1.471.959 | 5,23 | 5,09 | 5,16 | 00:00:00 | | 2017-03-13 | 5,07 | 668.470 | 5,15 | 5,06 | 5,13 | 00:00:00 | | 2017-03-14 | 4,93 | 1.627.748 | 5,09 | 4,92 | 5,06 | 00:00:00 | | 2017-03-15 | 4,83 | 1.356.218 | 4,92 | 4,78 | 4,92 | 00:00:00 | | 2017-03-16 | 4,87 | 842.946 | 4,88 | 4,77 | 4,86 | 00:00:00 | | 2017-03-17 | 4,93 | 1.180.833 | 4,96 | 4,86 | 4,86 | 00:00:00 | | 2017-03-20 | 4,95 | 740.456 | 4,97 | 4,90 | 4,92 | 00:00:00 | | 2017-03-21 | 4,93 | 815.688 | 4,96 | 4,90 | 4,95 | 00:00:00 | | 2017-03-22 | 4,92 | 617.352 | 4,92 | 4,85 | 4,90 | 00:00:00 | | 2017-03-23 | 4,98 | 643.537 | 5,00 | 4,89 | 4,89 | 00:00:00 | | 2017-03-24 | 4,97 | 871.582 | 4,98 | 4,90 | 4,98 | 00:00:00 | | 2017-03-27 | 4,94 | 334.573 | 4,96 | 4,92 | 4,92 | 00:00:00 | | 2017-03-28 | 4,97 | 974.440 | 4,99 | 4,95 | 4,97 | 00:00:00 | | 2017-03-29 | 4,95 | 857.936 | 4,98 | 4,93 | 4,98 | 00:00:00 | | 2017-03-30 | 5,05 | 1.089.731 | 5,07 | 4,93 | 4,94 | 00:00:00 | | 2017-03-31 | 5,11 | 937.974 | 5,12 | 5,05 | 5,07 | 00:00:00 | | 2017-04-03 | 5,14 | 1.036.753 | 5,25 | 5,10 | 5,10 | 00:00:00 | | 2017-04-04 | 5,13 | 722.123 | 5,15 | 5,07 | 5,11 | 00:00:00 | | 2017-04-05 | 5,17 | 677.108 | 5,19 | 5,09 | 5,10 | 00:00:00 | | 2017-04-06 | 5,09 | 829.769 | 5,19 | 5,07 | 5,19 | 00:00:00 | | 2017-04-07 | 5,05 | 472.531 | 5,07 | 5,01 | 5,07 | 00:00:00 | | 2017-04-10 | 5,04 | 438.881 | 5,07 | 4,99 | 5,03 | 00:00:00 | | 2017-05-19 | 5,49 | 580.766 | 5,49 | 5,29 | 5,30 | 00:00:00 | | 2017-05-22 | 5,46 | 397.097 | 5,50 | 5,44 | 5,49 | 00:00:00 | | 2017-05-23 | 5,50 | 715.390 | 5,51 | 5,42 | 5,45 | 00:00:00 | | 2017-05-24 | 5,36 | 546.581 | 5,39 | 5,31 | 5,39 | 00:00:00 | | 2017-05-25 | 5,37 | 585.299 | 5,40 | 5,32 | 5,38 | 00:00:00 | | 2017-05-26 | 5,43 | 946.589 | 5,46 | 5,33 | 5,33 | 00:00:00 | | 2017-05-29 | 5,48 | 363.602 | 5,50 | 5,41 | 5,44 | 00:00:00 | | 2017-05-30 | 5,43 | 630.149 | 5,50 | 5,42 | 5,47 | 00:00:00 | | 2017-05-31 | 5,44 | 1.232.784 | 5,47 | 5,41 | 5,42 | 00:00:00 | | 2017-06-01 | 5,52 | 765.159 | 5,54 | 5,43 | 5,43 | 00:00:00 | | 2017-06-02 | 5,55 | 621.856 | 5,56 | 5,49 | 5,52 | 00:00:00 | | 2017-06-05 | 5,51 | 295.207 | 5,56 | 5,48 | 5,52 | 00:00:00 | | 2017-06-06 | 5,50 | 597.724 | 5,52 | 5,46 | 5,51 | 00:00:00 | | 2017-06-07 | 5,51 | 651.666 | 5,54 | 5,48 | 5,50 | 00:00:00 | | 2017-06-08 | 5,44 | 580.794 | 5,51 | 5,42 | 5,51 | 00:00:00 | | 2017-06-09 | 5,45 | 746.875 | 5,46 | 5,38 | 5,44 | 00:00:00 | | 2017-06-12 | 5,40 | 545.948 | 5,43 | 5,32 | 5,42 | 00:00:00 | | 2017-06-13 | 5,40 | 572.494 | 5,45 | 5,37 | 5,40 | 00:00:00 | | 2017-06-14 | 5,49 | 1.093.572 | 5,49 | 5,39 | 5,41 | 00:00:00 | | 2017-06-15 | 5,42 | 684.375 | 5,47 | 5,37 | 5,47 | 00:00:00 | | 2017-06-16 | 5,42 | 977.542 | 5,46 | 5,36 | 5,43 | 00:00:00 | | 2017-06-19 | 5,42 | 384.655 | 5,45 | 5,40 | 5,44 | 00:00:00 | | 2017-06-20 | 5,45 | 582.478 | 5,49 | 5,43 | 5,43 | 00:00:00 | | 2017-06-21 | 5,45 | 690.840 | 5,47 | 5,41 | 5,44 | 00:00:00 | | 2017-06-22 | 5,48 | 717.866 | 5,51 | 5,42 | 5,45 | 00:00:00 | | 2017-06-23 | 5,50 | 839.968 | 5,52 | 5,46 | 5,47 | 00:00:00 | | 2017-06-26 | 5,54 | 884.895 | 5,58 | 5,50 | 5,51 | 00:00:00 | | 2017-06-27 | 5,45 | 431.646 | 5,54 | 5,45 | 5,54 | 00:00:00 | | 2017-06-28 | 5,42 | 460.282 | 5,44 | 5,34 | 5,43 | 00:00:00 | | 2017-06-29 | 5,32 | 502.701 | 5,43 | 5,30 | 5,41 | 00:00:00 | | 2017-06-30 | 5,31 | 803.796 | 5,33 | 5,27 | 5,32 | 00:00:00 | | 2017-07-03 | 5,26 | 448.448 | 5,34 | 5,22 | 5,31 | 00:00:00 | | 2017-07-04 | 5,25 | 395.901 | 5,26 | 5,21 | 5,25 | 00:00:00 | | 2017-07-05 | 5,25 | 269.316 | 5,26 | 5,21 | 5,25 | 00:00:00 | | 2017-07-06 | 5,25 | 656.482 | 5,28 | 5,18 | 5,25 | 00:00:00 | | 2017-07-07 | 5,32 | 569.189 | 5,32 | 5,24 | 5,26 | 00:00:00 | | 2017-07-10 | 5,31 | 314.335 | 5,34 | 5,29 | 5,33 | 00:00:00 | | 2017-07-11 | 5,27 | 1.259.986 | 5,39 | 5,22 | 5,34 | 00:00:00 | | 2017-07-12 | 5,28 | 875.117 | 5,32 | 5,17 | 5,24 | 00:00:00 | | 2017-07-13 | 5,47 | 1.480.064 | 5,47 | 5,28 | 5,28 | 00:00:00 | | 2017-07-14 | 5,46 | 615.745 | 5,50 | 5,44 | 5,47 | 00:00:00 | | 2017-07-17 | 5,44 | 504.616 | 5,48 | 5,41 | 5,45 | 00:00:00 | | 2017-07-18 | 5,42 | 470.798 | 5,46 | 5,41 | 5,43 | 00:00:00 | | 2017-07-19 | 5,46 | 622.747 | 5,49 | 5,42 | 5,43 | 00:00:00 | | 2017-07-20 | 5,42 | 983.924 | 5,52 | 5,42 | 5,49 | 00:00:00 | | 2017-07-21 | 5,44 | 842.856 | 5,50 | 5,41 | 5,50 | 00:00:00 | | 2017-07-24 | 5,40 | 1.064.839 | 5,46 | 5,38 | 5,46 | 00:00:00 | | 2017-07-25 | 5,42 | 536.738 | 5,44 | 5,40 | 5,42 | 00:00:00 | | 2017-07-26 | 5,42 | 390.436 | 5,45 | 5,42 | 5,45 | 00:00:00 | | 2017-07-27 | 5,44 | 412.060 | 5,45 | 5,40 | 5,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
