(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-11 | 00:00:00 | 3,15 | 3,24 | 3,01 | 3,01 | 10.437 | | 2001-10-12 | 00:00:00 | 3,06 | 3,15 | 3,03 | 3,13 | 4.163 | | 2001-10-15 | 00:00:00 | 3,10 | 3,18 | 3,10 | 3,17 | 2.819 | | 2001-10-16 | 00:00:00 | 3,22 | 3,30 | 3,18 | 3,29 | 11.834 | | 2001-10-17 | 00:00:00 | 3,40 | 3,49 | 3,37 | 3,40 | 16.321 | | 2001-10-18 | 00:00:00 | 3,29 | 3,43 | 3,29 | 3,43 | 7.883 | | 2001-10-19 | 00:00:00 | 3,42 | 3,54 | 3,41 | 3,49 | 12.157 | | 2001-10-22 | 00:00:00 | 3,53 | 4,03 | 3,53 | 4,03 | 23.035 | | 2001-10-23 | 00:00:00 | 4,35 | 4,35 | 4,11 | 4,22 | 23.386 | | 2001-10-24 | 00:00:00 | 4,28 | 4,30 | 4,02 | 4,04 | 12.079 | | 2001-10-25 | 00:00:00 | 4,05 | 4,05 | 3,68 | 3,71 | 13.946 | | 2001-10-26 | 00:00:00 | 3,89 | 3,90 | 3,74 | 3,80 | 8.365 | | 2001-10-29 | 00:00:00 | 3,71 | 3,87 | 3,71 | 3,87 | 2.712 | | 2001-10-30 | 00:00:00 | 3,85 | 3,98 | 3,71 | 3,74 | 4.859 | | 2001-10-31 | 00:00:00 | 3,85 | 4,08 | 3,78 | 3,91 | 10.697 | | 2001-11-02 | 00:00:00 | 4,05 | 4,08 | 3,91 | 3,91 | 6.454 | | 2001-11-05 | 00:00:00 | 4,04 | 4,09 | 3,98 | 4,00 | 5.417 | | 2001-11-06 | 00:00:00 | 4,15 | 4,15 | 4,02 | 4,06 | 5.453 | | 2001-11-07 | 00:00:00 | 4,05 | 4,29 | 4,05 | 4,28 | 11.785 | | 2001-11-08 | 00:00:00 | 4,44 | 4,49 | 4,38 | 4,38 | 15.705 | | 2001-11-09 | 00:00:00 | 4,32 | 4,32 | 4,15 | 4,22 | 5.641 | | 2001-11-12 | 00:00:00 | 4,08 | 4,37 | 4,07 | 4,17 | 6.842 | | 2001-11-13 | 00:00:00 | 4,35 | 4,43 | 4,29 | 4,33 | 8.172 | | 2001-11-14 | 00:00:00 | 4,43 | 4,45 | 4,25 | 4,26 | 11.301 | | 2001-11-15 | 00:00:00 | 4,38 | 4,38 | 4,20 | 4,27 | 4.728 | | 2001-11-16 | 00:00:00 | 4,26 | 4,29 | 4,21 | 4,23 | 3.687 | | 2001-11-19 | 00:00:00 | 4,33 | 4,35 | 4,25 | 4,28 | 6.080 | | 2001-11-20 | 00:00:00 | 4,28 | 4,32 | 4,25 | 4,28 | 2.201 | | 2001-11-21 | 00:00:00 | 4,23 | 4,29 | 4,10 | 4,14 | 2.676 | | 2001-11-22 | 00:00:00 | 4,14 | 4,25 | 4,14 | 4,17 | 1.640 | | 2001-11-23 | 00:00:00 | 4,18 | 4,18 | 4,09 | 4,14 | 2.025 | | 2001-11-26 | 00:00:00 | 4,21 | 4,26 | 4,18 | 4,25 | 4.595 | | 2001-11-27 | 00:00:00 | 4,27 | 4,40 | 4,17 | 4,19 | 8.128 | | 2001-11-28 | 00:00:00 | 4,20 | 4,20 | 3,99 | 3,99 | 8.164 | | 2001-11-29 | 00:00:00 | 3,90 | 3,94 | 3,80 | 3,87 | 9.630 | | 2001-11-30 | 00:00:00 | 3,92 | 3,92 | 3,72 | 3,78 | 13.753 | | 2001-12-03 | 00:00:00 | 3,75 | 3,80 | 3,70 | 3,77 | 3.896 | | 2001-12-04 | 00:00:00 | 3,81 | 3,89 | 3,81 | 3,86 | 4.904 | | 2001-12-05 | 00:00:00 | 3,95 | 4,20 | 3,92 | 4,16 | 12.101 | | 2001-12-06 | 00:00:00 | 4,23 | 4,34 | 4,15 | 4,21 | 15.051 | | 2001-12-07 | 00:00:00 | 4,19 | 4,25 | 4,06 | 4,11 | 7.292 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
