(Login BolsaPT & Canal Forex) |
|
 ZON Multimédia SGPS SA - [Ticker: NOS.LS] |     | | Última Trade | 5,355 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-06 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.03 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 5,380 | PER | 0,00% | | Máximo | 5,380 | Pagamento Dividendo | | | Mínimo | 5,300 | Data Ex-Dividendo | | | Fecho Anterior | 5,390 | Yield | | | Volume | 159.255 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NOS.LS de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-19 | 00:00:00 | 7,21 | 7,24 | 6,88 | 6,95 | 2.265 | | 2001-06-20 | 00:00:00 | 6,94 | 6,94 | 6,55 | 6,71 | 3.568 | | 2001-06-21 | 00:00:00 | 6,74 | 7,02 | 6,65 | 6,76 | 3.634 | | 2001-06-22 | 00:00:00 | 6,79 | 6,87 | 6,67 | 6,67 | 1.779 | | 2001-06-25 | 00:00:00 | 6,74 | 6,78 | 6,57 | 6,57 | 6.271 | | 2001-06-26 | 00:00:00 | 6,61 | 6,61 | 5,98 | 5,98 | 2.974 | | 2001-06-27 | 00:00:00 | 6,00 | 6,07 | 5,52 | 5,81 | 8.972 | | 2001-06-28 | 00:00:00 | 5,69 | 5,81 | 5,58 | 5,78 | 2.399 | | 2001-06-29 | 00:00:00 | 5,81 | 5,81 | 5,52 | 5,62 | 2.044 | | 2001-07-02 | 00:00:00 | 5,57 | 5,68 | 5,52 | 5,66 | 2.964 | | 2001-07-03 | 00:00:00 | 5,64 | 5,80 | 5,62 | 5,76 | 2.616 | | 2001-07-04 | 00:00:00 | 5,73 | 5,73 | 5,59 | 5,63 | 1.625 | | 2001-07-05 | 00:00:00 | 5,62 | 5,63 | 5,60 | 5,60 | 1.375 | | 2001-07-06 | 00:00:00 | 5,59 | 5,59 | 5,43 | 5,44 | 2.085 | | 2001-07-09 | 00:00:00 | 5,41 | 5,41 | 5,17 | 5,19 | 2.370 | | 2001-07-10 | 00:00:00 | 5,40 | 5,43 | 5,24 | 5,25 | 4.177 | | 2001-07-11 | 00:00:00 | 5,05 | 5,22 | 5,05 | 5,13 | 2.231 | | 2001-07-12 | 00:00:00 | 5,40 | 5,40 | 5,08 | 5,19 | 3.307 | | 2001-07-13 | 00:00:00 | 5,20 | 5,25 | 5,12 | 5,15 | 652 | | 2001-07-16 | 00:00:00 | 5,10 | 5,13 | 4,95 | 4,95 | 1.193 | | 2001-07-17 | 00:00:00 | 4,80 | 4,82 | 4,66 | 4,70 | 6.593 | | 2001-07-18 | 00:00:00 | 4,70 | 4,71 | 4,56 | 4,65 | 6.125 | | 2001-07-19 | 00:00:00 | 4,70 | 4,85 | 4,65 | 4,75 | 6.066 | | 2001-07-20 | 00:00:00 | 4,75 | 4,79 | 4,63 | 4,63 | 1.440 | | 2001-07-23 | 00:00:00 | 4,65 | 4,79 | 4,65 | 4,73 | 3.043 | | 2001-07-24 | 00:00:00 | 4,78 | 5,14 | 4,78 | 4,95 | 5.907 | | 2001-07-25 | 00:00:00 | 5,10 | 5,10 | 4,91 | 4,91 | 2.813 | | 2001-07-26 | 00:00:00 | 4,94 | 4,94 | 4,78 | 4,88 | 2.853 | | 2001-07-27 | 00:00:00 | 4,90 | 5,03 | 4,90 | 4,98 | 5.174 | | 2001-07-30 | 00:00:00 | 4,98 | 5,13 | 4,96 | 5,11 | 2.855 | | 2001-07-31 | 00:00:00 | 5,13 | 5,31 | 5,10 | 5,23 | 5.809 | | 2001-08-01 | 00:00:00 | 5,33 | 5,38 | 5,26 | 5,28 | 3.571 | | 2001-08-02 | 00:00:00 | 5,35 | 5,35 | 4,97 | 5,12 | 5.873 | | 2001-08-03 | 00:00:00 | 5,02 | 5,02 | 4,90 | 4,93 | 5.553 | | 2001-08-06 | 00:00:00 | 4,93 | 4,93 | 4,71 | 4,80 | 1.965 | | 2001-08-07 | 00:00:00 | 4,72 | 4,75 | 4,65 | 4,70 | 1.144 | | 2001-08-08 | 00:00:00 | 4,68 | 4,68 | 4,62 | 4,63 | 914 | | 2001-08-09 | 00:00:00 | 4,58 | 4,58 | 4,46 | 4,52 | 3.902 | | 2001-08-10 | 00:00:00 | 4,58 | 4,65 | 4,55 | 4,62 | 1.427 | | 2001-08-13 | 00:00:00 | 4,63 | 4,67 | 4,63 | 4,67 | 664 | | 2001-08-14 | 00:00:00 | 4,71 | 4,87 | 4,71 | 4,76 | 10.547 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
