(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-10 | 00:00:00 | 3,85 | 3,89 | 3,82 | 3,87 | 1.059 | | 2002-04-11 | 00:00:00 | 3,88 | 3,91 | 3,85 | 3,85 | 1.022 | | 2002-04-12 | 00:00:00 | 3,85 | 3,88 | 3,83 | 3,85 | 1.083 | | 2002-04-15 | 00:00:00 | 3,86 | 3,90 | 3,85 | 3,89 | 1.162 | | 2002-04-16 | 00:00:00 | 3,87 | 4,03 | 3,87 | 3,99 | 4.536 | | 2002-04-17 | 00:00:00 | 4,03 | 4,05 | 4,01 | 4,03 | 3.325 | | 2002-04-18 | 00:00:00 | 4,02 | 4,03 | 3,98 | 4,01 | 2.449 | | 2002-04-19 | 00:00:00 | 3,97 | 4,05 | 3,95 | 4,05 | 3.845 | | 2002-04-22 | 00:00:00 | 4,05 | 4,15 | 4,03 | 4,15 | 5.182 | | 2002-04-23 | 00:00:00 | 4,15 | 4,23 | 4,08 | 4,14 | 10.110 | | 2002-04-24 | 00:00:00 | 4,14 | 4,21 | 4,10 | 4,10 | 2.074 | | 2002-04-26 | 00:00:00 | 4,14 | 4,14 | 4,06 | 4,09 | 599 | | 2002-04-29 | 00:00:00 | 4,02 | 4,05 | 4,00 | 4,02 | 752 | | 2002-04-30 | 00:00:00 | 4,04 | 4,05 | 3,96 | 4,00 | 760 | | 2002-05-02 | 00:00:00 | 4,07 | 4,07 | 3,93 | 3,98 | 3.800 | | 2002-05-03 | 00:00:00 | 3,96 | 4,01 | 3,90 | 3,91 | 2.102 | | 2002-05-06 | 00:00:00 | 3,88 | 3,95 | 3,88 | 3,88 | 292 | | 2002-05-07 | 00:00:00 | 3,91 | 3,91 | 3,84 | 3,88 | 1.090 | | 2002-05-08 | 00:00:00 | 3,91 | 4,06 | 3,91 | 4,06 | 2.090 | | 2002-05-09 | 00:00:00 | 4,10 | 4,15 | 4,04 | 4,04 | 1.466 | | 2002-05-10 | 00:00:00 | 4,05 | 4,05 | 3,97 | 4,03 | 545 | | 2002-05-13 | 00:00:00 | 4,00 | 4,05 | 3,98 | 4,02 | 1.513 | | 2002-05-14 | 00:00:00 | 4,02 | 4,07 | 4,02 | 4,06 | 815 | | 2002-05-15 | 00:00:00 | 4,06 | 4,10 | 4,06 | 4,10 | 1.463 | | 2002-05-16 | 00:00:00 | 4,13 | 4,31 | 4,10 | 4,30 | 7.339 | | 2002-05-17 | 00:00:00 | 4,29 | 4,37 | 4,25 | 4,30 | 8.694 | | 2002-05-20 | 00:00:00 | 4,30 | 4,33 | 4,26 | 4,28 | 886 | | 2002-05-21 | 00:00:00 | 4,27 | 4,44 | 4,24 | 4,44 | 4.994 | | 2002-05-22 | 00:00:00 | 4,43 | 4,79 | 4,40 | 4,75 | 20.952 | | 2002-05-23 | 00:00:00 | 4,90 | 4,97 | 4,42 | 4,50 | 15.160 | | 2002-05-24 | 00:00:00 | 4,46 | 4,57 | 4,33 | 4,44 | 4.956 | | 2002-05-27 | 00:00:00 | 4,42 | 4,54 | 4,41 | 4,53 | 1.540 | | 2002-05-28 | 00:00:00 | 4,53 | 4,74 | 4,53 | 4,65 | 4.714 | | 2002-05-29 | 00:00:00 | 4,64 | 4,74 | 4,64 | 4,64 | 3.832 | | 2002-05-31 | 00:00:00 | 4,64 | 4,70 | 4,57 | 4,70 | 3.552 | | 2002-06-03 | 00:00:00 | 4,62 | 4,70 | 4,61 | 4,66 | 1.161 | | 2002-06-04 | 00:00:00 | 4,63 | 4,64 | 4,58 | 4,64 | 1.178 | | 2002-06-05 | 00:00:00 | 4,62 | 4,67 | 4,62 | 4,67 | 393 | | 2002-06-06 | 00:00:00 | 4,67 | 4,75 | 4,67 | 4,71 | 3.049 | | 2002-06-07 | 00:00:00 | 4,70 | 4,70 | 4,56 | 4,58 | 2.204 | | 2002-06-11 | 00:00:00 | 4,64 | 4,71 | 4,58 | 4,70 | 2.428 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
