(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 | | 2002-08-07 | 00:00:00 | 3,58 | 3,65 | 3,52 | 3,52 | 1.031 | | 2002-08-08 | 00:00:00 | 3,52 | 3,58 | 3,50 | 3,54 | 958 | | 2002-08-09 | 00:00:00 | 3,56 | 3,59 | 3,55 | 3,59 | 617 | | 2002-08-12 | 00:00:00 | 3,57 | 3,60 | 3,54 | 3,57 | 713 | | 2002-08-13 | 00:00:00 | 3,57 | 3,60 | 3,55 | 3,59 | 200 | | 2002-08-14 | 00:00:00 | 3,57 | 3,65 | 3,55 | 3,60 | 472 | | 2002-08-16 | 00:00:00 | 3,64 | 3,71 | 3,58 | 3,63 | 908 | | 2002-08-19 | 00:00:00 | 3,58 | 3,70 | 3,58 | 3,62 | 343 | | 2002-08-20 | 00:00:00 | 3,63 | 3,65 | 3,61 | 3,61 | 163 | | 2002-08-21 | 00:00:00 | 3,64 | 3,68 | 3,61 | 3,66 | 171 | | 2002-08-22 | 00:00:00 | 3,68 | 3,75 | 3,67 | 3,75 | 476 | | 2002-08-23 | 00:00:00 | 3,75 | 3,83 | 3,73 | 3,73 | 647 | | 2002-08-26 | 00:00:00 | 3,72 | 3,72 | 3,67 | 3,68 | 286 | | 2002-08-27 | 00:00:00 | 3,67 | 3,69 | 3,65 | 3,68 | 559 | | 2002-08-28 | 00:00:00 | 3,65 | 3,67 | 3,59 | 3,60 | 244 | | 2002-08-29 | 00:00:00 | 3,59 | 3,65 | 3,58 | 3,60 | 159 | | 2002-08-30 | 00:00:00 | 3,59 | 3,61 | 3,56 | 3,58 | 828 | | 2002-09-02 | 00:00:00 | 3,57 | 3,58 | 3,55 | 3,56 | 205 | | 2002-09-03 | 00:00:00 | 3,60 | 3,60 | 3,53 | 3,56 | 618 | | 2002-09-04 | 00:00:00 | 3,54 | 3,60 | 3,54 | 3,60 | 231 | | 2002-09-05 | 00:00:00 | 3,57 | 3,57 | 3,54 | 3,55 | 79 | | 2002-09-06 | 00:00:00 | 3,54 | 3,60 | 3,54 | 3,60 | 335 | | 2002-09-09 | 00:00:00 | 3,58 | 3,59 | 3,56 | 3,58 | 91 | | 2002-09-10 | 00:00:00 | 3,59 | 3,62 | 3,57 | 3,60 | 327 | | 2002-09-11 | 00:00:00 | 3,64 | 3,70 | 3,59 | 3,70 | 587 | | 2002-09-12 | 00:00:00 | 3,68 | 3,70 | 3,61 | 3,64 | 188 | | 2002-09-13 | 00:00:00 | 3,58 | 3,67 | 3,58 | 3,65 | 216 | | 2002-09-16 | 00:00:00 | 3,65 | 3,65 | 3,57 | 3,62 | 398 | | 2002-09-17 | 00:00:00 | 3,63 | 3,63 | 3,54 | 3,55 | 1.442 | | 2002-09-18 | 00:00:00 | 3,54 | 3,54 | 3,43 | 3,43 | 781 | | 2002-09-19 | 00:00:00 | 3,43 | 3,47 | 3,35 | 3,35 | 586 | | 2002-09-20 | 00:00:00 | 3,31 | 3,38 | 3,26 | 3,28 | 1.459 | | 2002-09-23 | 00:00:00 | 3,39 | 3,39 | 3,23 | 3,23 | 563 | | 2002-09-24 | 00:00:00 | 3,25 | 3,27 | 3,13 | 3,23 | 1.324 | | 2002-09-25 | 00:00:00 | 3,13 | 3,24 | 3,13 | 3,17 | 555 | | 2002-09-26 | 00:00:00 | 3,22 | 3,27 | 3,20 | 3,24 | 355 | | 2002-09-27 | 00:00:00 | 3,22 | 3,22 | 3,04 | 3,18 | 782 | | 2002-09-30 | 00:00:00 | 3,06 | 3,10 | 3,00 | 3,03 | 1.758 | | 2002-10-01 | 00:00:00 | 3,02 | 3,09 | 3,01 | 3,01 | 334 | | 2002-10-02 | 00:00:00 | 3,05 | 3,09 | 2,97 | 2,99 | 347 | | 2002-10-03 | 00:00:00 | 2,98 | 3,00 | 2,91 | 3,00 | 387 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
