|
 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 | | 2018-04-19 | 4,95 | 994.921 | 5,02 | 4,93 | 5,02 | 00:00:00 | | 2018-04-20 | 4,95 | 614.999 | 4,99 | 4,91 | 4,95 | 00:00:00 | | 2018-04-23 | 4,93 | 560.415 | 4,98 | 4,92 | 4,94 | 00:00:00 | | 2018-04-24 | 4,93 | 730.848 | 4,95 | 4,91 | 4,94 | 00:00:00 | | 2018-04-25 | 4,89 | 927.542 | 4,92 | 4,86 | 4,91 | 00:00:00 | | 2018-04-26 | 4,95 | 841.399 | 4,97 | 4,87 | 4,91 | 00:00:00 | | 2018-04-27 | 4,92 | 528.613 | 4,97 | 4,90 | 4,95 | 00:00:00 | | 2018-04-30 | 4,93 | 622.519 | 4,93 | 4,88 | 4,93 | 00:00:00 | | 2018-05-02 | 4,90 | 394.004 | 4,93 | 4,89 | 4,92 | 00:00:00 | | 2018-05-03 | 4,90 | 735.769 | 4,91 | 4,88 | 4,89 | 00:00:00 | | 2018-05-04 | 4,89 | 938.755 | 4,93 | 4,89 | 4,91 | 00:00:00 | | 2018-05-07 | 4,88 | 848.101 | 4,91 | 4,88 | 4,90 | 00:00:00 | | 2018-05-08 | 4,90 | 6.131.892 | 4,92 | 4,87 | 4,87 | 00:00:00 | | 2018-05-09 | 4,87 | 871.573 | 4,90 | 4,87 | 4,90 | 00:00:00 | | 2018-05-10 | 4,88 | 654.564 | 4,89 | 4,84 | 4,89 | 00:00:00 | | 2018-05-11 | 4,98 | 1.831.791 | 5,06 | 4,93 | 4,95 | 00:00:00 | | 2018-05-14 | 4,95 | 1.263.393 | 5,00 | 4,93 | 4,99 | 00:00:00 | | 2018-05-15 | 4,85 | 1.120.689 | 4,95 | 4,84 | 4,95 | 00:00:00 | | 2018-05-16 | 4,83 | 1.025.212 | 4,87 | 4,79 | 4,86 | 00:00:00 | | 2018-05-17 | 4,94 | 1.263.461 | 4,94 | 4,82 | 4,84 | 00:00:00 | | 2018-05-18 | 4,88 | 887.967 | 4,96 | 4,86 | 4,94 | 00:00:00 | | 2018-05-21 | 4,94 | 627.047 | 4,95 | 4,86 | 4,91 | 00:00:00 | | 2018-05-22 | 4,96 | 1.421.963 | 4,97 | 4,90 | 4,94 | 00:00:00 | | 2018-05-23 | 4,70 | 1.584.199 | 4,80 | 4,69 | 4,74 | 00:00:00 | | 2018-05-24 | 4,71 | 510.868 | 4,73 | 4,69 | 4,70 | 00:00:00 | | 2018-05-25 | 4,71 | 608.058 | 4,79 | 4,71 | 4,72 | 00:00:00 | | 2018-05-28 | 4,72 | 481.765 | 4,77 | 4,68 | 4,73 | 00:00:00 | | 2018-05-29 | 4,55 | 1.318.842 | 4,70 | 4,55 | 4,70 | 00:00:00 | | 2018-05-30 | 4,57 | 740.431 | 4,58 | 4,53 | 4,55 | 00:00:00 | | 2018-06-01 | 4,62 | 873.288 | 4,70 | 4,59 | 4,61 | 00:00:00 | | 2018-06-04 | 4,68 | 535.305 | 4,70 | 4,64 | 4,64 | 00:00:00 | | 2018-06-05 | 4,66 | 456.488 | 4,71 | 4,66 | 4,69 | 00:00:00 | | 2018-06-06 | 4,66 | 660.803 | 4,72 | 4,65 | 4,68 | 00:00:00 | | 2018-06-07 | 4,66 | 458.658 | 4,69 | 4,65 | 4,68 | 00:00:00 | | 2018-06-08 | 4,65 | 421.409 | 4,67 | 4,64 | 4,66 | 00:00:00 | | 2018-06-11 | 4,65 | 156.545 | 4,70 | 4,63 | 4,68 | 00:00:00 | | 2018-06-12 | 4,71 | 215.141 | 4,72 | 4,67 | 4,68 | 00:00:00 | | 2018-06-13 | 4,73 | 265.064 | 4,77 | 4,69 | 4,72 | 00:00:00 | | 2018-06-14 | 4,73 | 13.645 | 4,73 | 4,70 | 4,70 | 00:00:00 | | 2018-06-15 | 4,72 | 778.590 | 4,82 | 4,72 | 4,81 | 00:00:00 | | 2018-06-18 | 4,70 | 571.227 | 4,76 | 4,68 | 4,72 | 00:00:00 | | 2018-06-19 | 4,69 | 687.226 | 4,72 | 4,64 | 4,68 | 00:00:00 | | 2018-06-20 | 4,72 | 293.892 | 4,74 | 4,68 | 4,68 | 00:00:00 | | 2018-06-21 | 4,68 | 512.687 | 4,75 | 4,67 | 4,72 | 00:00:00 | | 2018-06-22 | 4,80 | 2.728.794 | 4,87 | 4,67 | 4,67 | 00:00:00 | | 2018-06-25 | 4,70 | 481.897 | 4,82 | 4,70 | 4,77 | 00:00:00 | | 2018-06-26 | 4,74 | 352.077 | 4,74 | 4,69 | 4,74 | 00:00:00 | | 2018-06-27 | 4,72 | 423.638 | 4,73 | 4,68 | 4,72 | 00:00:00 | | 2018-06-28 | 4,71 | 426.394 | 4,75 | 4,69 | 4,69 | 00:00:00 | | 2018-06-29 | 4,69 | 521.748 | 4,73 | 4,65 | 4,71 | 00:00:00 | | 2018-07-02 | 4,69 | 348.615 | 4,71 | 4,61 | 4,67 | 00:00:00 | | 2018-07-03 | 4,68 | 360.428 | 4,73 | 4,66 | 4,72 | 00:00:00 | | 2018-07-04 | 4,71 | 420.854 | 4,71 | 4,65 | 4,67 | 00:00:00 | | 2018-07-05 | 4,76 | 350.481 | 4,76 | 4,69 | 4,69 | 00:00:00 | | 2018-07-06 | 4,87 | 996.168 | 4,87 | 4,75 | 4,75 | 00:00:00 | | 2018-07-09 | 4,91 | 630.086 | 4,91 | 4,86 | 4,86 | 00:00:00 | | 2018-07-10 | 4,96 | 733.197 | 4,96 | 4,90 | 4,91 | 00:00:00 | | 2018-07-11 | 4,94 | 503.441 | 4,98 | 4,91 | 4,97 | 00:00:00 | | 2018-07-12 | 4,93 | 645.866 | 4,97 | 4,92 | 4,95 | 00:00:00 | | 2018-07-13 | 4,90 | 487.305 | 4,95 | 4,82 | 4,93 | 00:00:00 | | 2018-07-16 | 4,85 | 352.295 | 4,91 | 4,83 | 4,91 | 00:00:00 | | 2018-07-17 | 4,82 | 484.343 | 4,85 | 4,78 | 4,83 | 00:00:00 | | 2018-07-18 | 4,80 | 522.456 | 4,82 | 4,76 | 4,80 | 00:00:00 | | 2018-07-19 | 4,78 | 219.284 | 4,80 | 4,76 | 4,80 | 00:00:00 | | 2018-07-20 | 4,76 | 634.617 | 4,76 | 4,68 | 4,75 | 00:00:00 | | 2018-07-23 | 4,95 | 1.901.932 | 5,09 | 4,86 | 4,86 | 00:00:00 | | 2018-07-24 | 4,94 | 575.876 | 5,01 | 4,93 | 4,98 | 00:00:00 | | 2018-07-25 | 4,87 | 348.972 | 4,98 | 4,85 | 4,96 | 00:00:00 | | 2018-07-26 | 4,91 | 412.520 | 4,92 | 4,82 | 4,89 | 00:00:00 | | 2018-07-27 | 4,92 | 332.309 | 4,94 | 4,89 | 4,89 | 00:00:00 | | 2018-07-30 | 4,97 | 341.091 | 4,98 | 4,93 | 4,96 | 00:00:00 | | 2018-07-31 | 4,98 | 422.306 | 4,99 | 4,94 | 4,98 | 00:00:00 | | 2018-08-01 | 4,96 | 246.399 | 5,00 | 4,95 | 4,99 | 00:00:00 | | 2018-08-02 | 4,97 | 405.605 | 5,00 | 4,91 | 4,95 | 00:00:00 | | 2018-08-03 | 4,91 | 469.786 | 5,00 | 4,89 | 5,00 | 00:00:00 | | 2018-08-06 | 4,90 | 186.684 | 4,94 | 4,90 | 4,91 | 00:00:00 | | 2018-08-07 | 4,91 | 306.306 | 4,94 | 4,89 | 4,94 | 00:00:00 | | 2018-08-08 | 4,93 | 219.518 | 4,95 | 4,91 | 4,92 | 00:00:00 | | 2018-08-09 | 4,94 | 196.903 | 4,95 | 4,91 | 4,93 | 00:00:00 | | 2018-08-10 | 4,96 | 300.244 | 4,99 | 4,94 | 4,96 | 00:00:00 | | 2018-08-13 | 4,92 | 230.552 | 4,96 | 4,89 | 4,96 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
