|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-07 | 4,11 | 7.292 | 4,25 | 4,06 | 4,19 | 00:00:00 | | 2001-12-10 | 4,11 | 3.604 | 4,15 | 4,03 | 4,08 | 00:00:00 | | 2001-12-11 | 4,18 | 5.371 | 4,23 | 4,06 | 4,06 | 00:00:00 | | 2001-12-12 | 4,17 | 5.584 | 4,22 | 4,11 | 4,20 | 00:00:00 | | 2001-12-13 | 4,12 | 3.668 | 4,20 | 4,11 | 4,14 | 00:00:00 | | 2001-12-14 | 4,09 | 1.490 | 4,17 | 4,08 | 4,17 | 00:00:00 | | 2001-12-17 | 4,10 | 1.229 | 4,15 | 4,09 | 4,15 | 00:00:00 | | 2001-12-18 | 4,07 | 2.044 | 4,12 | 4,05 | 4,08 | 00:00:00 | | 2001-12-19 | 4,05 | 2.413 | 4,10 | 3,97 | 4,05 | 00:00:00 | | 2001-12-20 | 3,93 | 3.008 | 4,03 | 3,91 | 3,96 | 00:00:00 | | 2001-12-21 | 3,95 | 8.261 | 3,97 | 3,86 | 3,93 | 00:00:00 | | 2001-12-27 | 4,10 | 6.528 | 4,13 | 4,00 | 4,00 | 00:00:00 | | 2001-12-28 | 3,90 | 5.509 | 4,17 | 3,90 | 4,14 | 00:00:00 | | 2002-01-02 | 4,01 | 2.666 | 4,05 | 3,94 | 3,97 | 00:00:00 | | 2002-01-03 | 4,18 | 7.685 | 4,18 | 4,06 | 4,08 | 00:00:00 | | 2002-01-04 | 4,14 | 5.831 | 4,23 | 4,13 | 4,18 | 00:00:00 | | 2002-01-07 | 4,09 | 2.442 | 4,20 | 4,07 | 4,13 | 00:00:00 | | 2002-01-08 | 4,05 | 1.967 | 4,10 | 4,02 | 4,10 | 00:00:00 | | 2002-01-09 | 4,01 | 1.706 | 4,05 | 4,01 | 4,03 | 00:00:00 | | 2002-01-10 | 4,00 | 1.943 | 4,00 | 3,93 | 3,98 | 00:00:00 | | 2002-01-11 | 4,00 | 1.910 | 4,04 | 3,98 | 4,01 | 00:00:00 | | 2002-01-14 | 3,93 | 2.695 | 3,98 | 3,90 | 3,96 | 00:00:00 | | 2002-01-15 | 4,07 | 3.476 | 4,07 | 3,91 | 3,92 | 00:00:00 | | 2002-01-16 | 4,00 | 2.784 | 4,07 | 3,97 | 3,99 | 00:00:00 | | 2002-01-17 | 4,09 | 5.357 | 4,15 | 4,03 | 4,07 | 00:00:00 | | 2002-01-18 | 4,03 | 1.676 | 4,08 | 4,02 | 4,08 | 00:00:00 | | 2002-01-21 | 4,00 | 1.557 | 4,05 | 3,99 | 4,05 | 00:00:00 | | 2002-01-22 | 3,98 | 4.208 | 4,06 | 3,97 | 4,04 | 00:00:00 | | 2002-01-23 | 3,94 | 2.232 | 3,98 | 3,92 | 3,98 | 00:00:00 | | 2002-01-24 | 3,98 | 1.580 | 4,03 | 3,96 | 3,99 | 00:00:00 | | 2002-01-25 | 3,96 | 1.386 | 4,03 | 3,94 | 3,97 | 00:00:00 | | 2002-01-28 | 3,98 | 646 | 4,02 | 3,97 | 4,00 | 00:00:00 | | 2002-01-29 | 3,92 | 2.548 | 3,98 | 3,91 | 3,98 | 00:00:00 | | 2002-01-30 | 3,78 | 2.362 | 3,93 | 3,78 | 3,92 | 00:00:00 | | 2002-01-31 | 3,82 | 5.771 | 3,93 | 3,77 | 3,90 | 00:00:00 | | 2002-02-01 | 3,81 | 5.894 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2002-02-04 | 3,76 | 3.450 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2002-02-05 | 3,65 | 4.221 | 3,75 | 3,62 | 3,75 | 00:00:00 | | 2002-02-06 | 3,75 | 4.225 | 3,78 | 3,63 | 3,65 | 00:00:00 | | 2002-02-07 | 3,70 | 4.465 | 3,79 | 3,67 | 3,72 | 00:00:00 | | 2002-02-08 | 3,77 | 3.065 | 3,77 | 3,63 | 3,68 | 00:00:00 | | 2002-02-11 | 3,76 | 1.854 | 3,81 | 3,75 | 3,80 | 00:00:00 | | 2002-02-13 | 3,73 | 2.172 | 3,77 | 3,70 | 3,75 | 00:00:00 | | 2002-02-14 | 3,73 | 1.496 | 3,76 | 3,69 | 3,76 | 00:00:00 | | 2002-02-15 | 3,69 | 582 | 3,72 | 3,68 | 3,68 | 00:00:00 | | 2002-02-18 | 3,70 | 646 | 3,72 | 3,68 | 3,72 | 00:00:00 | | 2002-02-19 | 3,68 | 1.506 | 3,69 | 3,64 | 3,69 | 00:00:00 | | 2002-02-20 | 3,69 | 2.422 | 3,70 | 3,63 | 3,67 | 00:00:00 | | 2002-02-21 | 3,78 | 3.266 | 3,81 | 3,71 | 3,71 | 00:00:00 | | 2002-02-22 | 3,78 | 2.153 | 3,78 | 3,75 | 3,76 | 00:00:00 | | 2002-02-25 | 3,80 | 2.195 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2002-02-26 | 3,83 | 1.649 | 3,88 | 3,78 | 3,80 | 00:00:00 | | 2002-02-27 | 3,76 | 1.393 | 3,85 | 3,76 | 3,82 | 00:00:00 | | 2002-02-28 | 3,77 | 1.638 | 3,80 | 3,75 | 3,75 | 00:00:00 | | 2002-03-01 | 3,78 | 2.147 | 3,82 | 3,77 | 3,77 | 00:00:00 | | 2002-03-04 | 3,93 | 2.172 | 3,93 | 3,85 | 3,88 | 00:00:00 | | 2002-03-05 | 3,93 | 6.473 | 4,01 | 3,93 | 3,95 | 00:00:00 | | 2002-03-06 | 3,96 | 2.038 | 3,99 | 3,94 | 3,95 | 00:00:00 | | 2002-03-07 | 4,00 | 4.009 | 4,06 | 3,95 | 3,95 | 00:00:00 | | 2002-03-08 | 3,96 | 2.924 | 4,03 | 3,96 | 4,00 | 00:00:00 | | 2002-03-11 | 4,01 | 1.600 | 4,01 | 3,97 | 3,97 | 00:00:00 | | 2002-03-12 | 3,90 | 2.475 | 4,00 | 3,89 | 4,00 | 00:00:00 | | 2002-03-13 | 3,93 | 1.448 | 3,98 | 3,87 | 3,87 | 00:00:00 | | 2002-03-14 | 3,93 | 641 | 3,95 | 3,89 | 3,89 | 00:00:00 | | 2002-03-15 | 3,96 | 1.177 | 3,97 | 3,91 | 3,91 | 00:00:00 | | 2002-03-18 | 3,98 | 2.168 | 4,03 | 3,98 | 4,00 | 00:00:00 | | 2002-03-19 | 3,93 | 2.503 | 4,02 | 3,93 | 3,99 | 00:00:00 | | 2002-03-20 | 3,92 | 2.014 | 3,94 | 3,89 | 3,94 | 00:00:00 | | 2002-03-21 | 3,93 | 2.627 | 3,93 | 3,87 | 3,90 | 00:00:00 | | 2002-03-22 | 3,88 | 2.024 | 3,95 | 3,87 | 3,91 | 00:00:00 | | 2002-03-25 | 3,83 | 610 | 3,89 | 3,83 | 3,89 | 00:00:00 | | 2002-03-26 | 3,75 | 1.906 | 3,85 | 3,74 | 3,85 | 00:00:00 | | 2002-03-27 | 3,77 | 3.901 | 3,85 | 3,74 | 3,80 | 00:00:00 | | 2002-03-28 | 3,85 | 1.573 | 3,85 | 3,80 | 3,80 | 00:00:00 | | 2002-04-02 | 3,85 | 852 | 3,85 | 3,81 | 3,85 | 00:00:00 | | 2002-04-03 | 3,83 | 2.167 | 3,84 | 3,80 | 3,82 | 00:00:00 | | 2002-04-04 | 3,83 | 861 | 3,85 | 3,79 | 3,80 | 00:00:00 | | 2002-04-05 | 3,89 | 1.147 | 3,89 | 3,84 | 3,84 | 00:00:00 | | 2002-04-08 | 3,81 | 992 | 3,90 | 3,77 | 3,89 | 00:00:00 | | 2002-04-09 | 3,86 | 1.984 | 3,87 | 3,82 | 3,82 | 00:00:00 | | 2002-04-10 | 3,87 | 1.059 | 3,89 | 3,82 | 3,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
