|
 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 | | 2000-01-03 | 27,05 | 11.887 | 28,30 | 26,67 | 28,10 | 00:00:00 | | 2000-01-04 | 25,69 | 9.330 | 26,79 | 25,49 | 26,79 | 00:00:00 | | 2000-01-05 | 24,45 | 9.427 | 25,38 | 24,00 | 24,77 | 00:00:00 | | 2000-01-06 | 24,67 | 6.868 | 24,76 | 23,91 | 24,66 | 00:00:00 | | 2000-01-07 | 24,90 | 11.299 | 25,52 | 24,74 | 24,93 | 00:00:00 | | 2000-01-10 | 26,48 | 13.550 | 26,76 | 25,34 | 25,95 | 00:00:00 | | 2000-01-11 | 26,36 | 8.327 | 27,14 | 26,10 | 26,84 | 00:00:00 | | 2000-01-12 | 26,18 | 9.148 | 26,18 | 25,49 | 25,83 | 00:00:00 | | 2000-01-13 | 27,14 | 13.638 | 27,26 | 26,57 | 26,71 | 00:00:00 | | 2000-01-14 | 27,96 | 14.649 | 28,04 | 27,24 | 27,62 | 00:00:00 | | 2000-01-17 | 29,52 | 9.413 | 30,19 | 28,19 | 28,19 | 00:00:00 | | 2000-01-18 | 32,38 | 17.671 | 32,62 | 30,32 | 30,32 | 00:00:00 | | 2000-01-19 | 31,81 | 6.206 | 32,38 | 31,14 | 31,24 | 00:00:00 | | 2000-01-20 | 32,05 | 5.354 | 33,26 | 31,93 | 32,39 | 00:00:00 | | 2000-01-21 | 31,10 | 3.393 | 32,02 | 30,95 | 31,90 | 00:00:00 | | 2000-01-24 | 31,80 | 3.740 | 32,33 | 31,58 | 31,63 | 00:00:00 | | 2000-01-25 | 30,53 | 9.147 | 32,10 | 30,48 | 31,21 | 00:00:00 | | 2000-01-26 | 30,95 | 5.562 | 31,38 | 30,76 | 31,33 | 00:00:00 | | 2000-01-27 | 31,25 | 3.163 | 31,66 | 31,12 | 31,12 | 00:00:00 | | 2000-01-28 | 30,79 | 7.146 | 31,69 | 30,71 | 31,19 | 00:00:00 | | 2000-01-31 | 30,71 | 2.773 | 31,36 | 30,24 | 30,48 | 00:00:00 | | 2000-02-01 | 30,90 | 2.862 | 31,43 | 30,79 | 31,43 | 00:00:00 | | 2000-02-02 | 31,79 | 4.852 | 31,86 | 31,00 | 31,19 | 00:00:00 | | 2000-02-03 | 34,76 | 13.266 | 34,76 | 32,19 | 32,62 | 00:00:00 | | 2000-02-04 | 35,68 | 13.648 | 36,52 | 35,25 | 35,71 | 00:00:00 | | 2000-02-07 | 35,76 | 4.255 | 36,28 | 35,71 | 35,95 | 00:00:00 | | 2000-02-08 | 41,19 | 22.507 | 44,52 | 37,62 | 38,10 | 00:00:00 | | 2000-02-09 | 42,38 | 20.824 | 47,36 | 41,90 | 46,42 | 00:00:00 | | 2000-02-10 | 42,43 | 12.039 | 43,55 | 41,01 | 42,38 | 00:00:00 | | 2000-02-11 | 45,95 | 19.804 | 46,66 | 43,60 | 44,73 | 00:00:00 | | 2000-02-14 | 47,38 | 14.250 | 48,80 | 45,71 | 45,71 | 00:00:00 | | 2000-02-15 | 47,98 | 10.757 | 48,58 | 46,79 | 48,58 | 00:00:00 | | 2000-02-16 | 51,43 | 22.675 | 51,43 | 48,88 | 50,48 | 00:00:00 | | 2000-02-17 | 54,71 | 17.114 | 56,57 | 50,95 | 52,38 | 00:00:00 | | 2000-02-18 | 54,64 | 55.866 | 55,81 | 53,39 | 55,24 | 00:00:00 | | 2000-02-21 | 55,67 | 27.506 | 55,67 | 53,33 | 53,81 | 00:00:00 | | 2000-02-22 | 58,40 | 14.122 | 58,55 | 57,15 | 57,15 | 00:00:00 | | 2000-02-23 | 63,33 | 12.375 | 63,57 | 60,62 | 61,90 | 00:00:00 | | 2000-02-24 | 63,48 | 17.403 | 68,57 | 63,33 | 66,14 | 00:00:00 | | 2000-02-25 | 64,28 | 11.198 | 66,42 | 62,43 | 65,71 | 00:00:00 | | 2000-02-28 | 62,79 | 6.605 | 63,81 | 61,93 | 63,81 | 00:00:00 | | 2000-02-29 | 62,90 | 6.956 | 63,61 | 61,48 | 63,43 | 00:00:00 | | 2000-03-01 | 62,86 | 4.767 | 63,81 | 62,43 | 63,81 | 00:00:00 | | 2000-03-02 | 58,77 | 7.695 | 62,39 | 58,24 | 62,39 | 00:00:00 | | 2000-03-03 | 57,60 | 17.784 | 57,85 | 53,85 | 54,88 | 00:00:00 | | 2000-03-06 | 58,57 | 5.316 | 60,48 | 55,77 | 55,77 | 00:00:00 | | 2000-03-08 | 64,29 | 16.489 | 65,95 | 57,41 | 57,81 | 00:00:00 | | 2000-03-09 | 65,95 | 15.079 | 69,52 | 65,24 | 69,05 | 00:00:00 | | 2000-03-10 | 66,19 | 6.105 | 68,10 | 66,00 | 67,62 | 00:00:00 | | 2000-03-13 | 60,86 | 9.911 | 65,24 | 60,05 | 65,24 | 00:00:00 | | 2000-03-14 | 60,65 | 7.771 | 62,38 | 59,06 | 60,84 | 00:00:00 | | 2000-03-15 | 57,14 | 7.510 | 59,74 | 56,43 | 59,05 | 00:00:00 | | 2000-03-16 | 53,81 | 15.262 | 57,62 | 53,81 | 57,38 | 00:00:00 | | 2000-03-17 | 56,19 | 6.466 | 57,60 | 55,29 | 56,67 | 00:00:00 | | 2000-03-20 | 54,05 | 3.307 | 57,05 | 54,05 | 57,05 | 00:00:00 | | 2000-03-21 | 51,90 | 9.217 | 52,76 | 50,25 | 52,02 | 00:00:00 | | 2000-03-22 | 47,64 | 10.301 | 54,02 | 47,64 | 53,81 | 00:00:00 | | 2000-03-23 | 43,93 | 13.976 | 46,19 | 42,96 | 46,19 | 00:00:00 | | 2000-03-24 | 49,52 | 11.946 | 49,52 | 42,88 | 42,88 | 00:00:00 | | 2000-03-27 | 50,95 | 10.458 | 53,33 | 50,05 | 50,33 | 00:00:00 | | 2000-03-28 | 49,82 | 5.766 | 53,10 | 49,71 | 53,10 | 00:00:00 | | 2000-03-29 | 47,14 | 5.705 | 48,50 | 45,95 | 47,14 | 00:00:00 | | 2000-03-30 | 44,53 | 10.594 | 45,00 | 43,00 | 44,31 | 00:00:00 | | 2000-03-31 | 44,29 | 8.392 | 46,12 | 43,28 | 43,33 | 00:00:00 | | 2000-04-04 | 36,05 | 22.625 | 40,16 | 35,95 | 38,09 | 00:00:00 | | 2000-04-05 | 37,36 | 16.962 | 38,48 | 32,43 | 38,10 | 00:00:00 | | 2000-04-06 | 42,93 | 13.343 | 42,96 | 39,10 | 39,76 | 00:00:00 | | 2000-04-07 | 46,20 | 15.176 | 47,29 | 45,26 | 46,19 | 00:00:00 | | 2000-04-10 | 45,95 | 9.580 | 48,38 | 45,95 | 47,43 | 00:00:00 | | 2000-04-11 | 39,06 | 14.104 | 42,90 | 39,06 | 41,43 | 00:00:00 | | 2000-04-12 | 39,76 | 13.845 | 42,48 | 38,95 | 40,95 | 00:00:00 | | 2000-04-13 | 39,63 | 15.538 | 40,95 | 38,57 | 38,81 | 00:00:00 | | 2000-04-14 | 36,33 | 15.430 | 39,92 | 36,10 | 39,05 | 00:00:00 | | 2000-04-17 | 38,57 | 21.744 | 38,57 | 33,28 | 33,33 | 00:00:00 | | 2000-04-18 | 37,86 | 17.016 | 40,24 | 37,20 | 40,24 | 00:00:00 | | 2000-04-19 | 37,14 | 9.036 | 39,00 | 36,90 | 38,52 | 00:00:00 | | 2000-04-20 | 37,29 | 2.721 | 37,86 | 36,47 | 37,14 | 00:00:00 | | 2000-04-26 | 37,86 | 6.045 | 38,57 | 37,62 | 37,90 | 00:00:00 | | 2000-04-27 | 35,88 | 8.618 | 38,02 | 34,48 | 37,57 | 00:00:00 | | 2000-04-28 | 36,55 | 7.191 | 37,73 | 36,19 | 37,05 | 00:00:00 | | 2000-05-02 | 37,95 | 11.390 | 38,80 | 37,44 | 37,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
