(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-02 | 00:00:00 | 5,63 | 5,74 | 5,63 | 5,73 | 155.776 | | 2017-01-03 | 00:00:00 | 5,74 | 5,82 | 5,74 | 5,75 | 611.342 | | 2017-01-04 | 00:00:00 | 5,78 | 5,78 | 5,62 | 5,64 | 449.768 | | 2017-01-05 | 00:00:00 | 5,64 | 5,64 | 5,50 | 5,51 | 1.265.607 | | 2017-01-06 | 00:00:00 | 5,52 | 5,52 | 5,37 | 5,40 | 771.332 | | 2017-01-09 | 00:00:00 | 5,43 | 5,43 | 5,33 | 5,36 | 851.790 | | 2017-01-10 | 00:00:00 | 5,38 | 5,45 | 5,32 | 5,42 | 715.517 | | 2017-01-11 | 00:00:00 | 5,45 | 5,45 | 5,31 | 5,32 | 421.012 | | 2017-01-12 | 00:00:00 | 5,27 | 5,35 | 5,16 | 5,31 | 1.668.783 | | 2017-01-13 | 00:00:00 | 5,36 | 5,36 | 5,27 | 5,34 | 889.422 | | 2017-01-16 | 00:00:00 | 5,33 | 5,35 | 5,30 | 5,33 | 770.144 | | 2017-01-17 | 00:00:00 | 5,33 | 5,38 | 5,28 | 5,37 | 641.556 | | 2017-01-18 | 00:00:00 | 5,40 | 5,40 | 5,28 | 5,32 | 581.564 | | 2017-01-19 | 00:00:00 | 5,30 | 5,32 | 5,23 | 5,26 | 686.063 | | 2017-01-20 | 00:00:00 | 5,24 | 5,27 | 5,21 | 5,21 | 817.787 | | 2017-01-23 | 00:00:00 | 5,21 | 5,22 | 5,07 | 5,17 | 1.740.135 | | 2017-01-24 | 00:00:00 | 5,17 | 5,23 | 5,14 | 5,23 | 717.015 | | 2017-01-25 | 00:00:00 | 5,25 | 5,26 | 5,16 | 5,17 | 1.031.498 | | 2017-01-26 | 00:00:00 | 5,20 | 5,20 | 5,15 | 5,20 | 1.195.703 | | 2017-01-27 | 00:00:00 | 5,20 | 5,29 | 5,16 | 5,29 | 701.948 | | 2017-01-30 | 00:00:00 | 5,30 | 5,30 | 5,20 | 5,22 | 662.109 | | 2017-01-31 | 00:00:00 | 5,24 | 5,24 | 5,16 | 5,21 | 811.443 | | 2017-02-01 | 00:00:00 | 5,24 | 5,24 | 5,15 | 5,21 | 600.103 | | 2017-02-02 | 00:00:00 | 5,16 | 5,25 | 5,15 | 5,24 | 897.188 | | 2017-02-03 | 00:00:00 | 5,25 | 5,30 | 5,22 | 5,27 | 821.223 | | 2017-02-06 | 00:00:00 | 5,29 | 5,29 | 5,18 | 5,19 | 815.526 | | 2017-02-07 | 00:00:00 | 5,19 | 5,26 | 5,16 | 5,20 | 668.452 | | 2017-02-08 | 00:00:00 | 5,23 | 5,23 | 5,18 | 5,22 | 471.116 | | 2017-02-09 | 00:00:00 | 5,25 | 5,32 | 5,23 | 5,28 | 1.236.646 | | 2017-02-10 | 00:00:00 | 5,31 | 5,35 | 5,23 | 5,25 | 787.860 | | 2017-02-13 | 00:00:00 | 5,28 | 5,29 | 5,22 | 5,25 | 399.556 | | 2017-02-14 | 00:00:00 | 5,25 | 5,26 | 5,19 | 5,23 | 574.656 | | 2017-02-15 | 00:00:00 | 5,22 | 5,25 | 5,20 | 5,24 | 503.858 | | 2017-02-16 | 00:00:00 | 5,24 | 5,32 | 5,24 | 5,32 | 630.484 | | 2017-02-17 | 00:00:00 | 5,30 | 5,38 | 5,30 | 5,38 | 531.115 | | 2017-02-20 | 00:00:00 | 5,39 | 5,45 | 5,38 | 5,43 | 385.734 | | 2017-02-21 | 00:00:00 | 5,44 | 5,57 | 5,41 | 5,57 | 1.000.073 | | 2017-02-22 | 00:00:00 | 5,57 | 5,59 | 5,49 | 5,51 | 1.016.871 | | 2017-02-23 | 00:00:00 | 5,50 | 5,61 | 5,45 | 5,58 | 901.511 | | 2017-02-24 | 00:00:00 | 5,60 | 5,61 | 5,52 | 5,58 | 876.094 | | 2017-02-27 | 00:00:00 | 5,58 | 5,60 | 5,48 | 5,58 | 412.330 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
