(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 | | 2002-06-11 | 00:00:00 | 4,64 | 4,71 | 4,58 | 4,70 | 2.428 | | 2002-06-12 | 00:00:00 | 4,66 | 4,68 | 4,62 | 4,68 | 807 | | 2002-06-13 | 00:00:00 | 4,70 | 4,70 | 4,59 | 4,61 | 1.013 | | 2002-06-14 | 00:00:00 | 4,59 | 4,59 | 4,37 | 4,44 | 1.867 | | 2002-06-17 | 00:00:00 | 4,44 | 4,61 | 4,44 | 4,61 | 849 | | 2002-06-18 | 00:00:00 | 4,64 | 4,66 | 4,61 | 4,61 | 1.006 | | 2002-06-19 | 00:00:00 | 4,60 | 4,60 | 4,43 | 4,50 | 1.421 | | 2002-06-20 | 00:00:00 | 4,42 | 4,53 | 4,42 | 4,44 | 1.023 | | 2002-06-21 | 00:00:00 | 4,45 | 4,48 | 4,35 | 4,36 | 951 | | 2002-06-24 | 00:00:00 | 4,48 | 4,48 | 4,06 | 4,15 | 1.033 | | 2002-06-25 | 00:00:00 | 4,20 | 4,30 | 4,18 | 4,20 | 974 | | 2002-06-26 | 00:00:00 | 4,13 | 4,13 | 4,01 | 4,03 | 1.396 | | 2002-06-27 | 00:00:00 | 4,07 | 4,37 | 4,03 | 4,37 | 2.089 | | 2002-06-28 | 00:00:00 | 4,37 | 4,54 | 4,37 | 4,48 | 2.755 | | 2002-07-01 | 00:00:00 | 4,50 | 4,50 | 4,24 | 4,24 | 725 | | 2002-07-02 | 00:00:00 | 4,13 | 4,20 | 4,03 | 4,03 | 1.956 | | 2002-07-03 | 00:00:00 | 4,10 | 4,14 | 3,98 | 4,02 | 3.215 | | 2002-07-04 | 00:00:00 | 4,12 | 4,12 | 4,05 | 4,06 | 1.889 | | 2002-07-05 | 00:00:00 | 4,06 | 4,28 | 4,06 | 4,26 | 4.432 | | 2002-07-08 | 00:00:00 | 4,29 | 4,30 | 4,19 | 4,24 | 781 | | 2002-07-09 | 00:00:00 | 4,18 | 4,25 | 4,13 | 4,16 | 1.009 | | 2002-07-10 | 00:00:00 | 4,17 | 4,17 | 4,06 | 4,12 | 869 | | 2002-07-11 | 00:00:00 | 4,13 | 4,15 | 4,03 | 4,03 | 1.201 | | 2002-07-15 | 00:00:00 | 4,13 | 4,13 | 3,98 | 3,98 | 740 | | 2002-07-16 | 00:00:00 | 4,03 | 4,08 | 3,95 | 3,97 | 922 | | 2002-07-17 | 00:00:00 | 3,94 | 4,03 | 3,93 | 4,00 | 2.821 | | 2002-07-18 | 00:00:00 | 4,04 | 4,06 | 3,93 | 3,93 | 708 | | 2002-07-19 | 00:00:00 | 3,93 | 3,93 | 3,84 | 3,85 | 871 | | 2002-07-22 | 00:00:00 | 3,78 | 3,78 | 3,71 | 3,73 | 1.315 | | 2002-07-23 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,73 | 780 | | 2002-07-24 | 00:00:00 | 3,70 | 3,73 | 3,45 | 3,55 | 1.307 | | 2002-07-25 | 00:00:00 | 3,70 | 3,80 | 3,63 | 3,67 | 1.403 | | 2002-07-26 | 00:00:00 | 3,65 | 3,69 | 3,58 | 3,58 | 770 | | 2002-07-29 | 00:00:00 | 3,63 | 3,75 | 3,61 | 3,70 | 413 | | 2002-07-30 | 00:00:00 | 3,75 | 3,79 | 3,65 | 3,66 | 784 | | 2002-07-31 | 00:00:00 | 3,60 | 3,78 | 3,57 | 3,57 | 1.110 | | 2002-08-01 | 00:00:00 | 3,65 | 3,70 | 3,61 | 3,65 | 3.221 | | 2002-08-02 | 00:00:00 | 3,60 | 3,64 | 3,58 | 3,62 | 653 | | 2002-08-05 | 00:00:00 | 3,63 | 3,65 | 3,55 | 3,59 | 960 | | 2002-08-06 | 00:00:00 | 3,59 | 3,59 | 3,55 | 3,58 | 845 | | 2002-08-07 | 00:00:00 | 3,58 | 3,65 | 3,52 | 3,52 | 1.031 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
