(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 | | 2017-09-21 | 00:00:00 | 5,35 | 5,37 | 5,31 | 5,33 | 391.270 | | 2017-09-22 | 00:00:00 | 5,33 | 5,38 | 5,30 | 5,30 | 508.517 | | 2017-09-25 | 00:00:00 | 5,30 | 5,31 | 5,28 | 5,29 | 355.971 | | 2017-09-26 | 00:00:00 | 5,28 | 5,31 | 5,26 | 5,26 | 285.131 | | 2017-09-27 | 00:00:00 | 5,27 | 5,28 | 5,19 | 5,19 | 461.766 | | 2017-09-28 | 00:00:00 | 5,20 | 5,23 | 5,19 | 5,21 | 579.683 | | 2017-09-29 | 00:00:00 | 5,22 | 5,24 | 5,21 | 5,24 | 719.155 | | 2017-10-02 | 00:00:00 | 5,24 | 5,33 | 5,24 | 5,33 | 1.328.300 | | 2017-10-03 | 00:00:00 | 5,34 | 5,41 | 5,34 | 5,40 | 1.558.677 | | 2017-10-04 | 00:00:00 | 5,40 | 5,40 | 5,29 | 5,30 | 639.077 | | 2017-10-05 | 00:00:00 | 5,28 | 5,33 | 5,28 | 5,31 | 437.453 | | 2017-10-06 | 00:00:00 | 5,31 | 5,38 | 5,30 | 5,38 | 709.394 | | 2017-10-09 | 00:00:00 | 5,35 | 5,39 | 5,31 | 5,31 | 323.907 | | 2017-10-10 | 00:00:00 | 5,31 | 5,34 | 5,29 | 5,32 | 363.844 | | 2017-10-11 | 00:00:00 | 5,34 | 5,38 | 5,31 | 5,31 | 492.232 | | 2017-10-12 | 00:00:00 | 5,34 | 5,34 | 5,30 | 5,31 | 356.647 | | 2017-10-13 | 00:00:00 | 5,31 | 5,32 | 5,22 | 5,25 | 670.666 | | 2017-10-16 | 00:00:00 | 5,25 | 5,31 | 5,23 | 5,31 | 544.556 | | 2017-10-17 | 00:00:00 | 5,31 | 5,32 | 5,29 | 5,30 | 470.075 | | 2017-10-18 | 00:00:00 | 5,32 | 5,39 | 5,26 | 5,34 | 774.994 | | 2017-10-19 | 00:00:00 | 5,35 | 5,37 | 5,27 | 5,30 | 402.904 | | 2017-10-20 | 00:00:00 | 5,30 | 5,31 | 5,25 | 5,26 | 301.460 | | 2017-10-23 | 00:00:00 | 5,27 | 5,27 | 5,21 | 5,22 | 368.746 | | 2017-10-24 | 00:00:00 | 5,21 | 5,22 | 5,14 | 5,16 | 851.850 | | 2017-10-25 | 00:00:00 | 5,14 | 5,16 | 5,10 | 5,12 | 311.093 | | 2017-10-26 | 00:00:00 | 5,13 | 5,16 | 5,12 | 5,15 | 608.097 | | 2017-10-27 | 00:00:00 | 5,16 | 5,16 | 5,10 | 5,12 | 417.398 | | 2017-10-30 | 00:00:00 | 5,12 | 5,17 | 5,12 | 5,16 | 410.978 | | 2017-10-31 | 00:00:00 | 5,16 | 5,17 | 5,14 | 5,14 | 420.379 | | 2017-11-01 | 00:00:00 | 5,15 | 5,16 | 5,12 | 5,13 | 408.010 | | 2017-11-02 | 00:00:00 | 5,14 | 5,14 | 5,04 | 5,08 | 509.866 | | 2017-11-03 | 00:00:00 | 5,07 | 5,11 | 5,03 | 5,04 | 318.395 | | 2017-11-06 | 00:00:00 | 5,04 | 5,07 | 4,96 | 5,05 | 523.690 | | 2017-11-07 | 00:00:00 | 5,05 | 5,07 | 5,02 | 5,03 | 228.304 | | 2017-11-08 | 00:00:00 | 4,99 | 5,06 | 4,99 | 5,00 | 252.842 | | 2017-11-09 | 00:00:00 | 5,15 | 5,36 | 5,15 | 5,22 | 1.296.107 | | 2017-12-15 | 00:00:00 | 5,65 | 5,65 | 5,58 | 5,63 | 1.114.181 | | 2017-12-18 | 00:00:00 | 5,63 | 5,70 | 5,62 | 5,63 | 536.560 | | 2017-12-19 | 00:00:00 | 5,58 | 5,61 | 5,42 | 5,52 | 950.885 | | 2017-12-20 | 00:00:00 | 5,54 | 5,58 | 5,49 | 5,54 | 475.011 | | 2017-12-21 | 00:00:00 | 5,53 | 5,53 | 5,42 | 5,50 | 542.680 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
