(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 | | 2018-04-19 | 00:00:00 | 5,02 | 5,02 | 4,93 | 4,95 | 994.921 | | 2018-04-20 | 00:00:00 | 4,95 | 4,99 | 4,91 | 4,95 | 614.999 | | 2018-04-23 | 00:00:00 | 4,94 | 4,98 | 4,92 | 4,93 | 560.415 | | 2018-04-24 | 00:00:00 | 4,94 | 4,95 | 4,91 | 4,93 | 730.848 | | 2018-04-25 | 00:00:00 | 4,91 | 4,92 | 4,86 | 4,89 | 927.542 | | 2018-04-26 | 00:00:00 | 4,91 | 4,97 | 4,87 | 4,95 | 841.399 | | 2018-04-27 | 00:00:00 | 4,95 | 4,97 | 4,90 | 4,92 | 528.613 | | 2018-04-30 | 00:00:00 | 4,93 | 4,93 | 4,88 | 4,93 | 622.519 | | 2018-05-02 | 00:00:00 | 4,92 | 4,93 | 4,89 | 4,90 | 394.004 | | 2018-05-03 | 00:00:00 | 4,89 | 4,91 | 4,88 | 4,90 | 735.769 | | 2018-05-04 | 00:00:00 | 4,91 | 4,93 | 4,89 | 4,89 | 938.755 | | 2018-05-07 | 00:00:00 | 4,90 | 4,91 | 4,88 | 4,88 | 848.101 | | 2018-05-08 | 00:00:00 | 4,87 | 4,92 | 4,87 | 4,90 | 6.131.892 | | 2018-05-09 | 00:00:00 | 4,90 | 4,90 | 4,87 | 4,87 | 871.573 | | 2018-05-10 | 00:00:00 | 4,89 | 4,89 | 4,84 | 4,88 | 654.564 | | 2018-05-11 | 00:00:00 | 4,95 | 5,06 | 4,93 | 4,98 | 1.831.791 | | 2018-05-14 | 00:00:00 | 4,99 | 5,00 | 4,93 | 4,95 | 1.263.393 | | 2018-05-15 | 00:00:00 | 4,95 | 4,95 | 4,84 | 4,85 | 1.120.689 | | 2018-05-16 | 00:00:00 | 4,86 | 4,87 | 4,79 | 4,83 | 1.025.212 | | 2018-05-17 | 00:00:00 | 4,84 | 4,94 | 4,82 | 4,94 | 1.263.461 | | 2018-05-18 | 00:00:00 | 4,94 | 4,96 | 4,86 | 4,88 | 887.967 | | 2018-05-21 | 00:00:00 | 4,91 | 4,95 | 4,86 | 4,94 | 627.047 | | 2018-05-22 | 00:00:00 | 4,94 | 4,97 | 4,90 | 4,96 | 1.421.963 | | 2018-05-23 | 00:00:00 | 4,74 | 4,80 | 4,69 | 4,70 | 1.584.199 | | 2018-05-24 | 00:00:00 | 4,70 | 4,73 | 4,69 | 4,71 | 510.868 | | 2018-05-25 | 00:00:00 | 4,72 | 4,79 | 4,71 | 4,71 | 608.058 | | 2018-05-28 | 00:00:00 | 4,73 | 4,77 | 4,68 | 4,72 | 481.765 | | 2018-05-29 | 00:00:00 | 4,70 | 4,70 | 4,55 | 4,55 | 1.318.842 | | 2018-05-30 | 00:00:00 | 4,55 | 4,58 | 4,53 | 4,57 | 740.431 | | 2018-06-01 | 00:00:00 | 4,61 | 4,70 | 4,59 | 4,62 | 873.288 | | 2018-06-04 | 00:00:00 | 4,64 | 4,70 | 4,64 | 4,68 | 535.305 | | 2018-06-05 | 00:00:00 | 4,69 | 4,71 | 4,66 | 4,66 | 456.488 | | 2018-06-06 | 00:00:00 | 4,68 | 4,72 | 4,65 | 4,66 | 660.803 | | 2018-06-07 | 00:00:00 | 4,68 | 4,69 | 4,65 | 4,66 | 458.658 | | 2018-06-08 | 00:00:00 | 4,66 | 4,67 | 4,64 | 4,65 | 421.409 | | 2018-06-11 | 00:00:00 | 4,68 | 4,70 | 4,63 | 4,65 | 156.545 | | 2018-06-12 | 00:00:00 | 4,68 | 4,72 | 4,67 | 4,71 | 215.141 | | 2018-06-13 | 00:00:00 | 4,72 | 4,77 | 4,69 | 4,73 | 265.064 | | 2018-06-14 | 00:00:00 | 4,70 | 4,73 | 4,70 | 4,73 | 13.645 | | 2018-06-15 | 00:00:00 | 4,81 | 4,82 | 4,72 | 4,72 | 778.590 | | 2018-06-18 | 00:00:00 | 4,72 | 4,76 | 4,68 | 4,70 | 571.227 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
