(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 | | 2018-08-13 | 00:00:00 | 4,96 | 4,96 | 4,89 | 4,92 | 230.552 | | 2018-08-14 | 00:00:00 | 4,91 | 4,95 | 4,89 | 4,93 | 291.447 | | 2018-08-15 | 00:00:00 | 4,93 | 4,93 | 4,86 | 4,87 | 236.891 | | 2018-08-16 | 00:00:00 | 4,86 | 4,96 | 4,86 | 4,93 | 217.780 | | 2018-08-17 | 00:00:00 | 4,91 | 4,95 | 4,91 | 4,92 | 196.796 | | 2018-08-20 | 00:00:00 | 4,91 | 4,99 | 4,91 | 4,96 | 257.935 | | 2018-08-21 | 00:00:00 | 4,95 | 4,99 | 4,95 | 4,96 | 272.702 | | 2018-08-22 | 00:00:00 | 4,95 | 5,03 | 4,95 | 4,99 | 383.667 | | 2018-08-23 | 00:00:00 | 5,00 | 5,02 | 4,96 | 4,97 | 152.258 | | 2018-08-24 | 00:00:00 | 4,95 | 4,99 | 4,94 | 4,96 | 177.108 | | 2018-08-27 | 00:00:00 | 4,93 | 4,99 | 4,93 | 4,96 | 119.792 | | 2018-08-28 | 00:00:00 | 4,94 | 4,98 | 4,93 | 4,94 | 175.348 | | 2018-08-29 | 00:00:00 | 4,94 | 4,98 | 4,91 | 4,93 | 335.738 | | 2018-08-30 | 00:00:00 | 4,91 | 4,94 | 4,88 | 4,93 | 266.775 | | 2018-08-31 | 00:00:00 | 4,95 | 4,96 | 4,88 | 4,92 | 579.761 | | 2018-09-03 | 00:00:00 | 4,88 | 4,95 | 4,88 | 4,94 | 221.164 | | 2018-09-04 | 00:00:00 | 4,92 | 4,93 | 4,87 | 4,88 | 283.030 | | 2018-09-05 | 00:00:00 | 4,90 | 4,93 | 4,84 | 4,86 | 335.182 | | 2018-09-06 | 00:00:00 | 4,86 | 4,95 | 4,80 | 4,86 | 473.838 | | 2018-09-07 | 00:00:00 | 4,85 | 4,89 | 4,83 | 4,87 | 292.559 | | 2018-09-10 | 00:00:00 | 4,87 | 4,90 | 4,84 | 4,88 | 286.885 | | 2018-09-11 | 00:00:00 | 4,85 | 4,91 | 4,85 | 4,89 | 399.634 | | 2018-09-12 | 00:00:00 | 4,92 | 4,96 | 4,91 | 4,95 | 600.113 | | 2018-09-13 | 00:00:00 | 4,97 | 5,16 | 4,95 | 5,15 | 1.297.975 | | 2018-09-14 | 00:00:00 | 5,14 | 5,20 | 5,10 | 5,11 | 440.195 | | 2018-09-17 | 00:00:00 | 5,10 | 5,12 | 5,06 | 5,10 | 299.331 | | 2018-09-18 | 00:00:00 | 5,12 | 5,17 | 5,09 | 5,11 | 491.863 | | 2018-09-19 | 00:00:00 | 5,09 | 5,14 | 5,08 | 5,09 | 411.570 | | 2018-09-20 | 00:00:00 | 5,07 | 5,10 | 5,04 | 5,04 | 242.312 | | 2018-09-21 | 00:00:00 | 5,08 | 5,15 | 5,07 | 5,14 | 967.641 | | 2018-09-24 | 00:00:00 | 5,11 | 5,16 | 5,11 | 5,15 | 370.921 | | 2018-09-25 | 00:00:00 | 5,13 | 5,18 | 5,13 | 5,17 | 397.079 | | 2018-09-26 | 00:00:00 | 5,17 | 5,17 | 5,13 | 5,14 | 111.499 | | 2018-09-27 | 00:00:00 | 5,14 | 5,20 | 5,13 | 5,19 | 273.503 | | 2018-09-28 | 00:00:00 | 5,15 | 5,19 | 5,13 | 5,16 | 331.646 | | 2018-10-01 | 00:00:00 | 5,17 | 5,20 | 5,15 | 5,16 | 199.589 | | 2018-10-02 | 00:00:00 | 5,13 | 5,19 | 5,07 | 5,07 | 439.483 | | 2018-10-03 | 00:00:00 | 5,08 | 5,15 | 5,08 | 5,13 | 230.236 | | 2018-10-04 | 00:00:00 | 5,12 | 5,17 | 5,08 | 5,09 | 356.600 | | 2018-10-05 | 00:00:00 | 5,08 | 5,11 | 5,06 | 5,09 | 719.117 | | 2018-10-08 | 00:00:00 | 5,09 | 5,09 | 4,95 | 4,98 | 535.458 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
