|
 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 | | 2002-04-10 | 3,87 | 1.059 | 3,89 | 3,82 | 3,85 | 00:00:00 | | 2002-04-11 | 3,85 | 1.022 | 3,91 | 3,85 | 3,88 | 00:00:00 | | 2002-04-12 | 3,85 | 1.083 | 3,88 | 3,83 | 3,85 | 00:00:00 | | 2002-04-15 | 3,89 | 1.162 | 3,90 | 3,85 | 3,86 | 00:00:00 | | 2002-04-16 | 3,99 | 4.536 | 4,03 | 3,87 | 3,87 | 00:00:00 | | 2002-04-17 | 4,03 | 3.325 | 4,05 | 4,01 | 4,03 | 00:00:00 | | 2002-04-18 | 4,01 | 2.449 | 4,03 | 3,98 | 4,02 | 00:00:00 | | 2002-04-19 | 4,05 | 3.845 | 4,05 | 3,95 | 3,97 | 00:00:00 | | 2002-04-22 | 4,15 | 5.182 | 4,15 | 4,03 | 4,05 | 00:00:00 | | 2002-04-23 | 4,14 | 10.110 | 4,23 | 4,08 | 4,15 | 00:00:00 | | 2002-04-24 | 4,10 | 2.074 | 4,21 | 4,10 | 4,14 | 00:00:00 | | 2002-04-26 | 4,09 | 599 | 4,14 | 4,06 | 4,14 | 00:00:00 | | 2002-04-29 | 4,02 | 752 | 4,05 | 4,00 | 4,02 | 00:00:00 | | 2002-04-30 | 4,00 | 760 | 4,05 | 3,96 | 4,04 | 00:00:00 | | 2002-05-02 | 3,98 | 3.800 | 4,07 | 3,93 | 4,07 | 00:00:00 | | 2002-05-03 | 3,91 | 2.102 | 4,01 | 3,90 | 3,96 | 00:00:00 | | 2002-05-06 | 3,88 | 292 | 3,95 | 3,88 | 3,88 | 00:00:00 | | 2002-05-07 | 3,88 | 1.090 | 3,91 | 3,84 | 3,91 | 00:00:00 | | 2002-05-08 | 4,06 | 2.090 | 4,06 | 3,91 | 3,91 | 00:00:00 | | 2002-05-09 | 4,04 | 1.466 | 4,15 | 4,04 | 4,10 | 00:00:00 | | 2002-05-10 | 4,03 | 545 | 4,05 | 3,97 | 4,05 | 00:00:00 | | 2002-05-13 | 4,02 | 1.513 | 4,05 | 3,98 | 4,00 | 00:00:00 | | 2002-05-14 | 4,06 | 815 | 4,07 | 4,02 | 4,02 | 00:00:00 | | 2002-05-15 | 4,10 | 1.463 | 4,10 | 4,06 | 4,06 | 00:00:00 | | 2002-05-16 | 4,30 | 7.339 | 4,31 | 4,10 | 4,13 | 00:00:00 | | 2002-05-17 | 4,30 | 8.694 | 4,37 | 4,25 | 4,29 | 00:00:00 | | 2002-05-20 | 4,28 | 886 | 4,33 | 4,26 | 4,30 | 00:00:00 | | 2002-05-21 | 4,44 | 4.994 | 4,44 | 4,24 | 4,27 | 00:00:00 | | 2002-05-22 | 4,75 | 20.952 | 4,79 | 4,40 | 4,43 | 00:00:00 | | 2002-05-23 | 4,50 | 15.160 | 4,97 | 4,42 | 4,90 | 00:00:00 | | 2002-05-24 | 4,44 | 4.956 | 4,57 | 4,33 | 4,46 | 00:00:00 | | 2002-05-27 | 4,53 | 1.540 | 4,54 | 4,41 | 4,42 | 00:00:00 | | 2002-05-28 | 4,65 | 4.714 | 4,74 | 4,53 | 4,53 | 00:00:00 | | 2002-05-29 | 4,64 | 3.832 | 4,74 | 4,64 | 4,64 | 00:00:00 | | 2002-05-31 | 4,70 | 3.552 | 4,70 | 4,57 | 4,64 | 00:00:00 | | 2002-06-03 | 4,66 | 1.161 | 4,70 | 4,61 | 4,62 | 00:00:00 | | 2002-06-04 | 4,64 | 1.178 | 4,64 | 4,58 | 4,63 | 00:00:00 | | 2002-06-05 | 4,67 | 393 | 4,67 | 4,62 | 4,62 | 00:00:00 | | 2002-06-06 | 4,71 | 3.049 | 4,75 | 4,67 | 4,67 | 00:00:00 | | 2002-06-07 | 4,58 | 2.204 | 4,70 | 4,56 | 4,70 | 00:00:00 | | 2002-06-11 | 4,70 | 2.428 | 4,71 | 4,58 | 4,64 | 00:00:00 | | 2002-06-12 | 4,68 | 807 | 4,68 | 4,62 | 4,66 | 00:00:00 | | 2002-06-13 | 4,61 | 1.013 | 4,70 | 4,59 | 4,70 | 00:00:00 | | 2002-06-14 | 4,44 | 1.867 | 4,59 | 4,37 | 4,59 | 00:00:00 | | 2002-06-17 | 4,61 | 849 | 4,61 | 4,44 | 4,44 | 00:00:00 | | 2002-06-18 | 4,61 | 1.006 | 4,66 | 4,61 | 4,64 | 00:00:00 | | 2002-06-19 | 4,50 | 1.421 | 4,60 | 4,43 | 4,60 | 00:00:00 | | 2002-06-20 | 4,44 | 1.023 | 4,53 | 4,42 | 4,42 | 00:00:00 | | 2002-06-21 | 4,36 | 951 | 4,48 | 4,35 | 4,45 | 00:00:00 | | 2002-06-24 | 4,15 | 1.033 | 4,48 | 4,06 | 4,48 | 00:00:00 | | 2002-06-25 | 4,20 | 974 | 4,30 | 4,18 | 4,20 | 00:00:00 | | 2002-06-26 | 4,03 | 1.396 | 4,13 | 4,01 | 4,13 | 00:00:00 | | 2002-06-27 | 4,37 | 2.089 | 4,37 | 4,03 | 4,07 | 00:00:00 | | 2002-06-28 | 4,48 | 2.755 | 4,54 | 4,37 | 4,37 | 00:00:00 | | 2002-07-01 | 4,24 | 725 | 4,50 | 4,24 | 4,50 | 00:00:00 | | 2002-07-02 | 4,03 | 1.956 | 4,20 | 4,03 | 4,13 | 00:00:00 | | 2002-07-03 | 4,02 | 3.215 | 4,14 | 3,98 | 4,10 | 00:00:00 | | 2002-07-04 | 4,06 | 1.889 | 4,12 | 4,05 | 4,12 | 00:00:00 | | 2002-07-05 | 4,26 | 4.432 | 4,28 | 4,06 | 4,06 | 00:00:00 | | 2002-07-08 | 4,24 | 781 | 4,30 | 4,19 | 4,29 | 00:00:00 | | 2002-07-09 | 4,16 | 1.009 | 4,25 | 4,13 | 4,18 | 00:00:00 | | 2002-07-10 | 4,12 | 869 | 4,17 | 4,06 | 4,17 | 00:00:00 | | 2002-07-11 | 4,03 | 1.201 | 4,15 | 4,03 | 4,13 | 00:00:00 | | 2002-07-15 | 3,98 | 740 | 4,13 | 3,98 | 4,13 | 00:00:00 | | 2002-07-16 | 3,97 | 922 | 4,08 | 3,95 | 4,03 | 00:00:00 | | 2002-07-17 | 4,00 | 2.821 | 4,03 | 3,93 | 3,94 | 00:00:00 | | 2002-07-18 | 3,93 | 708 | 4,06 | 3,93 | 4,04 | 00:00:00 | | 2002-07-19 | 3,85 | 871 | 3,93 | 3,84 | 3,93 | 00:00:00 | | 2002-07-22 | 3,73 | 1.315 | 3,78 | 3,71 | 3,78 | 00:00:00 | | 2002-07-23 | 3,73 | 780 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2002-07-24 | 3,55 | 1.307 | 3,73 | 3,45 | 3,70 | 00:00:00 | | 2002-07-25 | 3,67 | 1.403 | 3,80 | 3,63 | 3,70 | 00:00:00 | | 2002-07-26 | 3,58 | 770 | 3,69 | 3,58 | 3,65 | 00:00:00 | | 2002-07-29 | 3,70 | 413 | 3,75 | 3,61 | 3,63 | 00:00:00 | | 2002-07-30 | 3,66 | 784 | 3,79 | 3,65 | 3,75 | 00:00:00 | | 2002-07-31 | 3,57 | 1.110 | 3,78 | 3,57 | 3,60 | 00:00:00 | | 2002-08-01 | 3,65 | 3.221 | 3,70 | 3,61 | 3,65 | 00:00:00 | | 2002-08-02 | 3,62 | 653 | 3,64 | 3,58 | 3,60 | 00:00:00 | | 2002-08-05 | 3,59 | 960 | 3,65 | 3,55 | 3,63 | 00:00:00 | | 2002-08-06 | 3,58 | 845 | 3,59 | 3,55 | 3,59 | 00:00:00 | | 2002-08-07 | 3,52 | 1.031 | 3,65 | 3,52 | 3,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
