(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-14 | 00:00:00 | 4,71 | 4,87 | 4,71 | 4,76 | 10.547 | | 2001-08-16 | 00:00:00 | 4,68 | 4,70 | 4,63 | 4,63 | 705 | | 2001-08-17 | 00:00:00 | 4,62 | 4,68 | 4,53 | 4,65 | 1.492 | | 2001-08-20 | 00:00:00 | 4,60 | 4,60 | 4,40 | 4,50 | 1.186 | | 2001-08-21 | 00:00:00 | 4,48 | 4,60 | 4,48 | 4,59 | 472 | | 2001-08-22 | 00:00:00 | 4,54 | 4,66 | 4,54 | 4,55 | 753 | | 2001-08-23 | 00:00:00 | 4,57 | 4,60 | 4,52 | 4,52 | 505 | | 2001-08-24 | 00:00:00 | 4,57 | 4,65 | 4,57 | 4,60 | 1.121 | | 2001-08-27 | 00:00:00 | 4,62 | 4,65 | 4,55 | 4,61 | 506 | | 2001-08-28 | 00:00:00 | 4,62 | 4,63 | 4,45 | 4,50 | 2.181 | | 2001-08-29 | 00:00:00 | 4,46 | 4,50 | 4,43 | 4,49 | 648 | | 2001-08-30 | 00:00:00 | 4,44 | 4,58 | 4,44 | 4,50 | 672 | | 2001-08-31 | 00:00:00 | 4,50 | 4,50 | 4,30 | 4,36 | 1.593 | | 2001-09-03 | 00:00:00 | 4,33 | 4,33 | 4,13 | 4,13 | 1.517 | | 2001-09-04 | 00:00:00 | 4,15 | 4,18 | 3,86 | 4,17 | 3.082 | | 2001-09-05 | 00:00:00 | 4,09 | 4,18 | 4,05 | 4,08 | 1.079 | | 2001-09-06 | 00:00:00 | 4,09 | 4,09 | 3,95 | 3,96 | 1.056 | | 2001-09-07 | 00:00:00 | 3,96 | 3,97 | 3,72 | 3,80 | 1.378 | | 2001-09-10 | 00:00:00 | 3,83 | 3,86 | 3,60 | 3,65 | 2.659 | | 2001-09-11 | 00:00:00 | 3,68 | 3,74 | 3,22 | 3,28 | 2.855 | | 2001-09-12 | 00:00:00 | 3,16 | 3,25 | 2,95 | 3,13 | 3.961 | | 2001-09-13 | 00:00:00 | 3,15 | 3,30 | 3,09 | 3,10 | 2.746 | | 2001-09-14 | 00:00:00 | 3,10 | 3,15 | 2,75 | 2,78 | 2.939 | | 2001-09-17 | 00:00:00 | 2,51 | 2,75 | 2,48 | 2,73 | 6.672 | | 2001-09-18 | 00:00:00 | 2,65 | 2,70 | 2,62 | 2,67 | 3.700 | | 2001-09-19 | 00:00:00 | 2,76 | 2,81 | 2,70 | 2,71 | 3.952 | | 2001-09-20 | 00:00:00 | 2,65 | 2,66 | 2,55 | 2,57 | 7.318 | | 2001-09-21 | 00:00:00 | 2,50 | 2,53 | 2,35 | 2,46 | 7.442 | | 2001-09-24 | 00:00:00 | 2,70 | 2,75 | 2,58 | 2,75 | 6.483 | | 2001-09-25 | 00:00:00 | 2,75 | 3,30 | 2,73 | 3,05 | 27.414 | | 2001-09-26 | 00:00:00 | 3,20 | 3,33 | 3,00 | 3,00 | 18.068 | | 2001-09-27 | 00:00:00 | 2,92 | 3,08 | 2,92 | 2,95 | 5.192 | | 2001-09-28 | 00:00:00 | 3,05 | 3,14 | 2,95 | 2,95 | 6.334 | | 2001-10-01 | 00:00:00 | 2,97 | 2,97 | 2,83 | 2,88 | 4.798 | | 2001-10-02 | 00:00:00 | 2,87 | 2,92 | 2,83 | 2,88 | 3.343 | | 2001-10-03 | 00:00:00 | 2,85 | 2,88 | 2,81 | 2,84 | 3.814 | | 2001-10-04 | 00:00:00 | 2,99 | 3,02 | 2,94 | 2,96 | 5.657 | | 2001-10-08 | 00:00:00 | 2,89 | 2,95 | 2,81 | 2,89 | 2.416 | | 2001-10-09 | 00:00:00 | 2,95 | 3,00 | 2,91 | 2,91 | 4.403 | | 2001-10-10 | 00:00:00 | 2,95 | 3,07 | 2,95 | 3,00 | 5.065 | | 2001-10-11 | 00:00:00 | 3,15 | 3,24 | 3,01 | 3,01 | 10.437 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
