|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-14 | 4,76 | 10.547 | 4,87 | 4,71 | 4,71 | 00:00:00 | | 2001-08-16 | 4,63 | 705 | 4,70 | 4,63 | 4,68 | 00:00:00 | | 2001-08-17 | 4,65 | 1.492 | 4,68 | 4,53 | 4,62 | 00:00:00 | | 2001-08-20 | 4,50 | 1.186 | 4,60 | 4,40 | 4,60 | 00:00:00 | | 2001-08-21 | 4,59 | 472 | 4,60 | 4,48 | 4,48 | 00:00:00 | | 2001-08-22 | 4,55 | 753 | 4,66 | 4,54 | 4,54 | 00:00:00 | | 2001-08-23 | 4,52 | 505 | 4,60 | 4,52 | 4,57 | 00:00:00 | | 2001-08-24 | 4,60 | 1.121 | 4,65 | 4,57 | 4,57 | 00:00:00 | | 2001-08-27 | 4,61 | 506 | 4,65 | 4,55 | 4,62 | 00:00:00 | | 2001-08-28 | 4,50 | 2.181 | 4,63 | 4,45 | 4,62 | 00:00:00 | | 2001-08-29 | 4,49 | 648 | 4,50 | 4,43 | 4,46 | 00:00:00 | | 2001-08-30 | 4,50 | 672 | 4,58 | 4,44 | 4,44 | 00:00:00 | | 2001-08-31 | 4,36 | 1.593 | 4,50 | 4,30 | 4,50 | 00:00:00 | | 2001-09-03 | 4,13 | 1.517 | 4,33 | 4,13 | 4,33 | 00:00:00 | | 2001-09-04 | 4,17 | 3.082 | 4,18 | 3,86 | 4,15 | 00:00:00 | | 2001-09-05 | 4,08 | 1.079 | 4,18 | 4,05 | 4,09 | 00:00:00 | | 2001-09-06 | 3,96 | 1.056 | 4,09 | 3,95 | 4,09 | 00:00:00 | | 2001-09-07 | 3,80 | 1.378 | 3,97 | 3,72 | 3,96 | 00:00:00 | | 2001-09-10 | 3,65 | 2.659 | 3,86 | 3,60 | 3,83 | 00:00:00 | | 2001-09-11 | 3,28 | 2.855 | 3,74 | 3,22 | 3,68 | 00:00:00 | | 2001-09-12 | 3,13 | 3.961 | 3,25 | 2,95 | 3,16 | 00:00:00 | | 2001-09-13 | 3,10 | 2.746 | 3,30 | 3,09 | 3,15 | 00:00:00 | | 2001-09-14 | 2,78 | 2.939 | 3,15 | 2,75 | 3,10 | 00:00:00 | | 2001-09-17 | 2,73 | 6.672 | 2,75 | 2,48 | 2,51 | 00:00:00 | | 2001-09-18 | 2,67 | 3.700 | 2,70 | 2,62 | 2,65 | 00:00:00 | | 2001-09-19 | 2,71 | 3.952 | 2,81 | 2,70 | 2,76 | 00:00:00 | | 2001-09-20 | 2,57 | 7.318 | 2,66 | 2,55 | 2,65 | 00:00:00 | | 2001-09-21 | 2,46 | 7.442 | 2,53 | 2,35 | 2,50 | 00:00:00 | | 2001-09-24 | 2,75 | 6.483 | 2,75 | 2,58 | 2,70 | 00:00:00 | | 2001-09-25 | 3,05 | 27.414 | 3,30 | 2,73 | 2,75 | 00:00:00 | | 2001-09-26 | 3,00 | 18.068 | 3,33 | 3,00 | 3,20 | 00:00:00 | | 2001-09-27 | 2,95 | 5.192 | 3,08 | 2,92 | 2,92 | 00:00:00 | | 2001-09-28 | 2,95 | 6.334 | 3,14 | 2,95 | 3,05 | 00:00:00 | | 2001-10-01 | 2,88 | 4.798 | 2,97 | 2,83 | 2,97 | 00:00:00 | | 2001-10-02 | 2,88 | 3.343 | 2,92 | 2,83 | 2,87 | 00:00:00 | | 2001-10-03 | 2,84 | 3.814 | 2,88 | 2,81 | 2,85 | 00:00:00 | | 2001-10-04 | 2,96 | 5.657 | 3,02 | 2,94 | 2,99 | 00:00:00 | | 2001-10-08 | 2,89 | 2.416 | 2,95 | 2,81 | 2,89 | 00:00:00 | | 2001-10-09 | 2,91 | 4.403 | 3,00 | 2,91 | 2,95 | 00:00:00 | | 2001-10-10 | 3,00 | 5.065 | 3,07 | 2,95 | 2,95 | 00:00:00 | | 2001-10-11 | 3,01 | 10.437 | 3,24 | 3,01 | 3,15 | 00:00:00 | | 2001-10-12 | 3,13 | 4.163 | 3,15 | 3,03 | 3,06 | 00:00:00 | | 2001-10-15 | 3,17 | 2.819 | 3,18 | 3,10 | 3,10 | 00:00:00 | | 2001-10-16 | 3,29 | 11.834 | 3,30 | 3,18 | 3,22 | 00:00:00 | | 2001-10-17 | 3,40 | 16.321 | 3,49 | 3,37 | 3,40 | 00:00:00 | | 2001-10-18 | 3,43 | 7.883 | 3,43 | 3,29 | 3,29 | 00:00:00 | | 2001-10-19 | 3,49 | 12.157 | 3,54 | 3,41 | 3,42 | 00:00:00 | | 2001-10-22 | 4,03 | 23.035 | 4,03 | 3,53 | 3,53 | 00:00:00 | | 2001-10-23 | 4,22 | 23.386 | 4,35 | 4,11 | 4,35 | 00:00:00 | | 2001-10-24 | 4,04 | 12.079 | 4,30 | 4,02 | 4,28 | 00:00:00 | | 2001-10-25 | 3,71 | 13.946 | 4,05 | 3,68 | 4,05 | 00:00:00 | | 2001-10-26 | 3,80 | 8.365 | 3,90 | 3,74 | 3,89 | 00:00:00 | | 2001-10-29 | 3,87 | 2.712 | 3,87 | 3,71 | 3,71 | 00:00:00 | | 2001-10-30 | 3,74 | 4.859 | 3,98 | 3,71 | 3,85 | 00:00:00 | | 2001-10-31 | 3,91 | 10.697 | 4,08 | 3,78 | 3,85 | 00:00:00 | | 2001-11-02 | 3,91 | 6.454 | 4,08 | 3,91 | 4,05 | 00:00:00 | | 2001-11-05 | 4,00 | 5.417 | 4,09 | 3,98 | 4,04 | 00:00:00 | | 2001-11-06 | 4,06 | 5.453 | 4,15 | 4,02 | 4,15 | 00:00:00 | | 2001-11-07 | 4,28 | 11.785 | 4,29 | 4,05 | 4,05 | 00:00:00 | | 2001-11-08 | 4,38 | 15.705 | 4,49 | 4,38 | 4,44 | 00:00:00 | | 2001-11-09 | 4,22 | 5.641 | 4,32 | 4,15 | 4,32 | 00:00:00 | | 2001-11-12 | 4,17 | 6.842 | 4,37 | 4,07 | 4,08 | 00:00:00 | | 2001-11-13 | 4,33 | 8.172 | 4,43 | 4,29 | 4,35 | 00:00:00 | | 2001-11-14 | 4,26 | 11.301 | 4,45 | 4,25 | 4,43 | 00:00:00 | | 2001-11-15 | 4,27 | 4.728 | 4,38 | 4,20 | 4,38 | 00:00:00 | | 2001-11-16 | 4,23 | 3.687 | 4,29 | 4,21 | 4,26 | 00:00:00 | | 2001-11-19 | 4,28 | 6.080 | 4,35 | 4,25 | 4,33 | 00:00:00 | | 2001-11-20 | 4,28 | 2.201 | 4,32 | 4,25 | 4,28 | 00:00:00 | | 2001-11-21 | 4,14 | 2.676 | 4,29 | 4,10 | 4,23 | 00:00:00 | | 2001-11-22 | 4,17 | 1.640 | 4,25 | 4,14 | 4,14 | 00:00:00 | | 2001-11-23 | 4,14 | 2.025 | 4,18 | 4,09 | 4,18 | 00:00:00 | | 2001-11-26 | 4,25 | 4.595 | 4,26 | 4,18 | 4,21 | 00:00:00 | | 2001-11-27 | 4,19 | 8.128 | 4,40 | 4,17 | 4,27 | 00:00:00 | | 2001-11-28 | 3,99 | 8.164 | 4,20 | 3,99 | 4,20 | 00:00:00 | | 2001-11-29 | 3,87 | 9.630 | 3,94 | 3,80 | 3,90 | 00:00:00 | | 2001-11-30 | 3,78 | 13.753 | 3,92 | 3,72 | 3,92 | 00:00:00 | | 2001-12-03 | 3,77 | 3.896 | 3,80 | 3,70 | 3,75 | 00:00:00 | | 2001-12-04 | 3,86 | 4.904 | 3,89 | 3,81 | 3,81 | 00:00:00 | | 2001-12-05 | 4,16 | 12.101 | 4,20 | 3,92 | 3,95 | 00:00:00 | | 2001-12-06 | 4,21 | 15.051 | 4,34 | 4,15 | 4,23 | 00:00:00 | | 2001-12-07 | 4,11 | 7.292 | 4,25 | 4,06 | 4,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
