(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-02-27 | 00:00:00 | 5,58 | 5,60 | 5,48 | 5,58 | 412.330 | | 2017-02-28 | 00:00:00 | 5,59 | 5,61 | 5,54 | 5,59 | 794.551 | | 2017-03-01 | 00:00:00 | 5,58 | 5,63 | 5,58 | 5,62 | 365.088 | | 2017-03-02 | 00:00:00 | 5,63 | 5,63 | 5,48 | 5,55 | 652.832 | | 2017-03-03 | 00:00:00 | 5,59 | 5,59 | 5,36 | 5,36 | 1.224.532 | | 2017-03-06 | 00:00:00 | 5,29 | 5,29 | 4,95 | 5,07 | 3.735.310 | | 2017-03-07 | 00:00:00 | 5,07 | 5,14 | 5,05 | 5,10 | 1.372.439 | | 2017-03-08 | 00:00:00 | 5,11 | 5,13 | 5,06 | 5,08 | 717.678 | | 2017-03-09 | 00:00:00 | 5,08 | 5,17 | 5,08 | 5,14 | 713.703 | | 2017-03-10 | 00:00:00 | 5,16 | 5,23 | 5,09 | 5,13 | 1.471.959 | | 2017-03-13 | 00:00:00 | 5,13 | 5,15 | 5,06 | 5,07 | 668.470 | | 2017-03-14 | 00:00:00 | 5,06 | 5,09 | 4,92 | 4,93 | 1.627.748 | | 2017-03-15 | 00:00:00 | 4,92 | 4,92 | 4,78 | 4,83 | 1.356.218 | | 2017-03-16 | 00:00:00 | 4,86 | 4,88 | 4,77 | 4,87 | 842.946 | | 2017-03-17 | 00:00:00 | 4,86 | 4,96 | 4,86 | 4,93 | 1.180.833 | | 2017-03-20 | 00:00:00 | 4,92 | 4,97 | 4,90 | 4,95 | 740.456 | | 2017-03-21 | 00:00:00 | 4,95 | 4,96 | 4,90 | 4,93 | 815.688 | | 2017-03-22 | 00:00:00 | 4,90 | 4,92 | 4,85 | 4,92 | 617.352 | | 2017-03-23 | 00:00:00 | 4,89 | 5,00 | 4,89 | 4,98 | 643.537 | | 2017-03-24 | 00:00:00 | 4,98 | 4,98 | 4,90 | 4,97 | 871.582 | | 2017-03-27 | 00:00:00 | 4,92 | 4,96 | 4,92 | 4,94 | 334.573 | | 2017-03-28 | 00:00:00 | 4,97 | 4,99 | 4,95 | 4,97 | 974.440 | | 2017-03-29 | 00:00:00 | 4,98 | 4,98 | 4,93 | 4,95 | 857.936 | | 2017-03-30 | 00:00:00 | 4,94 | 5,07 | 4,93 | 5,05 | 1.089.731 | | 2017-03-31 | 00:00:00 | 5,07 | 5,12 | 5,05 | 5,11 | 937.974 | | 2017-04-03 | 00:00:00 | 5,10 | 5,25 | 5,10 | 5,14 | 1.036.753 | | 2017-04-04 | 00:00:00 | 5,11 | 5,15 | 5,07 | 5,13 | 722.123 | | 2017-04-05 | 00:00:00 | 5,10 | 5,19 | 5,09 | 5,17 | 677.108 | | 2017-04-06 | 00:00:00 | 5,19 | 5,19 | 5,07 | 5,09 | 829.769 | | 2017-04-07 | 00:00:00 | 5,07 | 5,07 | 5,01 | 5,05 | 472.531 | | 2017-04-10 | 00:00:00 | 5,03 | 5,07 | 4,99 | 5,04 | 438.881 | | 2017-05-19 | 00:00:00 | 5,30 | 5,49 | 5,29 | 5,49 | 580.766 | | 2017-05-22 | 00:00:00 | 5,49 | 5,50 | 5,44 | 5,46 | 397.097 | | 2017-05-23 | 00:00:00 | 5,45 | 5,51 | 5,42 | 5,50 | 715.390 | | 2017-05-24 | 00:00:00 | 5,39 | 5,39 | 5,31 | 5,36 | 546.581 | | 2017-05-25 | 00:00:00 | 5,38 | 5,40 | 5,32 | 5,37 | 585.299 | | 2017-05-26 | 00:00:00 | 5,33 | 5,46 | 5,33 | 5,43 | 946.589 | | 2017-05-29 | 00:00:00 | 5,44 | 5,50 | 5,41 | 5,48 | 363.602 | | 2017-05-30 | 00:00:00 | 5,47 | 5,50 | 5,42 | 5,43 | 630.149 | | 2017-05-31 | 00:00:00 | 5,42 | 5,47 | 5,41 | 5,44 | 1.232.784 | | 2017-06-01 | 00:00:00 | 5,43 | 5,54 | 5,43 | 5,52 | 765.159 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
