|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-07 | 3,52 | 1.031 | 3,65 | 3,52 | 3,58 | 00:00:00 | | 2002-08-08 | 3,54 | 958 | 3,58 | 3,50 | 3,52 | 00:00:00 | | 2002-08-09 | 3,59 | 617 | 3,59 | 3,55 | 3,56 | 00:00:00 | | 2002-08-12 | 3,57 | 713 | 3,60 | 3,54 | 3,57 | 00:00:00 | | 2002-08-13 | 3,59 | 200 | 3,60 | 3,55 | 3,57 | 00:00:00 | | 2002-08-14 | 3,60 | 472 | 3,65 | 3,55 | 3,57 | 00:00:00 | | 2002-08-16 | 3,63 | 908 | 3,71 | 3,58 | 3,64 | 00:00:00 | | 2002-08-19 | 3,62 | 343 | 3,70 | 3,58 | 3,58 | 00:00:00 | | 2002-08-20 | 3,61 | 163 | 3,65 | 3,61 | 3,63 | 00:00:00 | | 2002-08-21 | 3,66 | 171 | 3,68 | 3,61 | 3,64 | 00:00:00 | | 2002-08-22 | 3,75 | 476 | 3,75 | 3,67 | 3,68 | 00:00:00 | | 2002-08-23 | 3,73 | 647 | 3,83 | 3,73 | 3,75 | 00:00:00 | | 2002-08-26 | 3,68 | 286 | 3,72 | 3,67 | 3,72 | 00:00:00 | | 2002-08-27 | 3,68 | 559 | 3,69 | 3,65 | 3,67 | 00:00:00 | | 2002-08-28 | 3,60 | 244 | 3,67 | 3,59 | 3,65 | 00:00:00 | | 2002-08-29 | 3,60 | 159 | 3,65 | 3,58 | 3,59 | 00:00:00 | | 2002-08-30 | 3,58 | 828 | 3,61 | 3,56 | 3,59 | 00:00:00 | | 2002-09-02 | 3,56 | 205 | 3,58 | 3,55 | 3,57 | 00:00:00 | | 2002-09-03 | 3,56 | 618 | 3,60 | 3,53 | 3,60 | 00:00:00 | | 2002-09-04 | 3,60 | 231 | 3,60 | 3,54 | 3,54 | 00:00:00 | | 2002-09-05 | 3,55 | 79 | 3,57 | 3,54 | 3,57 | 00:00:00 | | 2002-09-06 | 3,60 | 335 | 3,60 | 3,54 | 3,54 | 00:00:00 | | 2002-09-09 | 3,58 | 91 | 3,59 | 3,56 | 3,58 | 00:00:00 | | 2002-09-10 | 3,60 | 327 | 3,62 | 3,57 | 3,59 | 00:00:00 | | 2002-09-11 | 3,70 | 587 | 3,70 | 3,59 | 3,64 | 00:00:00 | | 2002-09-12 | 3,64 | 188 | 3,70 | 3,61 | 3,68 | 00:00:00 | | 2002-09-13 | 3,65 | 216 | 3,67 | 3,58 | 3,58 | 00:00:00 | | 2002-09-16 | 3,62 | 398 | 3,65 | 3,57 | 3,65 | 00:00:00 | | 2002-09-17 | 3,55 | 1.442 | 3,63 | 3,54 | 3,63 | 00:00:00 | | 2002-09-18 | 3,43 | 781 | 3,54 | 3,43 | 3,54 | 00:00:00 | | 2002-09-19 | 3,35 | 586 | 3,47 | 3,35 | 3,43 | 00:00:00 | | 2002-09-20 | 3,28 | 1.459 | 3,38 | 3,26 | 3,31 | 00:00:00 | | 2002-09-23 | 3,23 | 563 | 3,39 | 3,23 | 3,39 | 00:00:00 | | 2002-09-24 | 3,23 | 1.324 | 3,27 | 3,13 | 3,25 | 00:00:00 | | 2002-09-25 | 3,17 | 555 | 3,24 | 3,13 | 3,13 | 00:00:00 | | 2002-09-26 | 3,24 | 355 | 3,27 | 3,20 | 3,22 | 00:00:00 | | 2002-09-27 | 3,18 | 782 | 3,22 | 3,04 | 3,22 | 00:00:00 | | 2002-09-30 | 3,03 | 1.758 | 3,10 | 3,00 | 3,06 | 00:00:00 | | 2002-10-01 | 3,01 | 334 | 3,09 | 3,01 | 3,02 | 00:00:00 | | 2002-10-02 | 2,99 | 347 | 3,09 | 2,97 | 3,05 | 00:00:00 | | 2002-10-03 | 3,00 | 387 | 3,00 | 2,91 | 2,98 | 00:00:00 | | 2002-10-04 | 3,04 | 500 | 3,08 | 2,97 | 3,02 | 00:00:00 | | 2002-10-07 | 3,05 | 520 | 3,05 | 2,97 | 3,00 | 00:00:00 | | 2002-10-08 | 3,05 | 732 | 3,06 | 2,99 | 3,04 | 00:00:00 | | 2002-10-09 | 3,06 | 364 | 3,07 | 3,04 | 3,05 | 00:00:00 | | 2002-10-10 | 3,05 | 718 | 3,08 | 3,00 | 3,05 | 00:00:00 | | 2002-10-11 | 3,10 | 682 | 3,13 | 3,07 | 3,07 | 00:00:00 | | 2002-10-14 | 3,01 | 268 | 3,10 | 3,01 | 3,07 | 00:00:00 | | 2002-10-15 | 3,22 | 1.466 | 3,22 | 3,06 | 3,06 | 00:00:00 | | 2002-10-16 | 3,28 | 2.218 | 3,34 | 3,11 | 3,13 | 00:00:00 | | 2002-10-17 | 3,75 | 13.824 | 3,95 | 3,30 | 3,30 | 00:00:00 | | 2002-10-18 | 3,77 | 1.654 | 3,85 | 3,65 | 3,65 | 00:00:00 | | 2002-10-21 | 3,73 | 1.004 | 3,77 | 3,65 | 3,77 | 00:00:00 | | 2002-10-22 | 3,89 | 26.598 | 3,90 | 3,72 | 3,73 | 00:00:00 | | 2002-10-23 | 3,88 | 1.573 | 3,97 | 3,85 | 3,90 | 00:00:00 | | 2002-10-24 | 3,95 | 2.754 | 3,95 | 3,87 | 3,93 | 00:00:00 | | 2002-10-25 | 4,02 | 4.821 | 4,02 | 3,90 | 3,90 | 00:00:00 | | 2002-10-28 | 3,98 | 5.522 | 4,15 | 3,91 | 4,03 | 00:00:00 | | 2002-10-29 | 3,85 | 3.671 | 3,98 | 3,83 | 3,93 | 00:00:00 | | 2002-10-30 | 3,94 | 1.755 | 3,95 | 3,80 | 3,86 | 00:00:00 | | 2002-10-31 | 4,00 | 2.402 | 4,00 | 3,91 | 3,95 | 00:00:00 | | 2002-11-04 | 4,03 | 1.717 | 4,09 | 4,02 | 4,08 | 00:00:00 | | 2002-11-05 | 4,00 | 1.508 | 4,04 | 3,94 | 4,04 | 00:00:00 | | 2002-11-06 | 3,99 | 491 | 4,05 | 3,98 | 4,05 | 00:00:00 | | 2002-11-07 | 3,95 | 1.477 | 4,02 | 3,91 | 4,02 | 00:00:00 | | 2002-11-08 | 3,90 | 1.039 | 3,94 | 3,88 | 3,93 | 00:00:00 | | 2002-11-11 | 3,91 | 324 | 3,93 | 3,87 | 3,87 | 00:00:00 | | 2002-11-12 | 3,90 | 1.690 | 3,90 | 3,86 | 3,87 | 00:00:00 | | 2002-11-13 | 3,85 | 436 | 3,94 | 3,84 | 3,94 | 00:00:00 | | 2002-11-14 | 4,02 | 2.606 | 4,03 | 3,88 | 3,92 | 00:00:00 | | 2002-11-15 | 4,00 | 3.083 | 4,07 | 3,98 | 4,02 | 00:00:00 | | 2002-11-18 | 4,03 | 2.444 | 4,05 | 3,99 | 4,01 | 00:00:00 | | 2002-11-19 | 3,96 | 1.121 | 4,01 | 3,95 | 3,95 | 00:00:00 | | 2002-11-20 | 4,00 | 1.161 | 4,00 | 3,93 | 4,00 | 00:00:00 | | 2002-11-21 | 4,18 | 4.048 | 4,18 | 4,00 | 4,03 | 00:00:00 | | 2002-11-22 | 4,18 | 3.240 | 4,25 | 4,13 | 4,16 | 00:00:00 | | 2002-11-25 | 4,31 | 5.807 | 4,31 | 4,18 | 4,24 | 00:00:00 | | 2002-11-26 | 4,34 | 5.793 | 4,40 | 4,26 | 4,29 | 00:00:00 | | 2002-11-27 | 4,45 | 5.194 | 4,49 | 4,33 | 4,34 | 00:00:00 | | 2002-11-28 | 4,50 | 8.639 | 4,54 | 4,40 | 4,48 | 00:00:00 | | 2002-11-29 | 4,50 | 4.166 | 4,55 | 4,48 | 4,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
