(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 | | 2002-10-03 | 00:00:00 | 2,98 | 3,00 | 2,91 | 3,00 | 387 | | 2002-10-04 | 00:00:00 | 3,02 | 3,08 | 2,97 | 3,04 | 500 | | 2002-10-07 | 00:00:00 | 3,00 | 3,05 | 2,97 | 3,05 | 520 | | 2002-10-08 | 00:00:00 | 3,04 | 3,06 | 2,99 | 3,05 | 732 | | 2002-10-09 | 00:00:00 | 3,05 | 3,07 | 3,04 | 3,06 | 364 | | 2002-10-10 | 00:00:00 | 3,05 | 3,08 | 3,00 | 3,05 | 718 | | 2002-10-11 | 00:00:00 | 3,07 | 3,13 | 3,07 | 3,10 | 682 | | 2002-10-14 | 00:00:00 | 3,07 | 3,10 | 3,01 | 3,01 | 268 | | 2002-10-15 | 00:00:00 | 3,06 | 3,22 | 3,06 | 3,22 | 1.466 | | 2002-10-16 | 00:00:00 | 3,13 | 3,34 | 3,11 | 3,28 | 2.218 | | 2002-10-17 | 00:00:00 | 3,30 | 3,95 | 3,30 | 3,75 | 13.824 | | 2002-10-18 | 00:00:00 | 3,65 | 3,85 | 3,65 | 3,77 | 1.654 | | 2002-10-21 | 00:00:00 | 3,77 | 3,77 | 3,65 | 3,73 | 1.004 | | 2002-10-22 | 00:00:00 | 3,73 | 3,90 | 3,72 | 3,89 | 26.598 | | 2002-10-23 | 00:00:00 | 3,90 | 3,97 | 3,85 | 3,88 | 1.573 | | 2002-10-24 | 00:00:00 | 3,93 | 3,95 | 3,87 | 3,95 | 2.754 | | 2002-10-25 | 00:00:00 | 3,90 | 4,02 | 3,90 | 4,02 | 4.821 | | 2002-10-28 | 00:00:00 | 4,03 | 4,15 | 3,91 | 3,98 | 5.522 | | 2002-10-29 | 00:00:00 | 3,93 | 3,98 | 3,83 | 3,85 | 3.671 | | 2002-10-30 | 00:00:00 | 3,86 | 3,95 | 3,80 | 3,94 | 1.755 | | 2002-10-31 | 00:00:00 | 3,95 | 4,00 | 3,91 | 4,00 | 2.402 | | 2002-11-04 | 00:00:00 | 4,08 | 4,09 | 4,02 | 4,03 | 1.717 | | 2002-11-05 | 00:00:00 | 4,04 | 4,04 | 3,94 | 4,00 | 1.508 | | 2002-11-06 | 00:00:00 | 4,05 | 4,05 | 3,98 | 3,99 | 491 | | 2002-11-07 | 00:00:00 | 4,02 | 4,02 | 3,91 | 3,95 | 1.477 | | 2002-11-08 | 00:00:00 | 3,93 | 3,94 | 3,88 | 3,90 | 1.039 | | 2002-11-11 | 00:00:00 | 3,87 | 3,93 | 3,87 | 3,91 | 324 | | 2002-11-12 | 00:00:00 | 3,87 | 3,90 | 3,86 | 3,90 | 1.690 | | 2002-11-13 | 00:00:00 | 3,94 | 3,94 | 3,84 | 3,85 | 436 | | 2002-11-14 | 00:00:00 | 3,92 | 4,03 | 3,88 | 4,02 | 2.606 | | 2002-11-15 | 00:00:00 | 4,02 | 4,07 | 3,98 | 4,00 | 3.083 | | 2002-11-18 | 00:00:00 | 4,01 | 4,05 | 3,99 | 4,03 | 2.444 | | 2002-11-19 | 00:00:00 | 3,95 | 4,01 | 3,95 | 3,96 | 1.121 | | 2002-11-20 | 00:00:00 | 4,00 | 4,00 | 3,93 | 4,00 | 1.161 | | 2002-11-21 | 00:00:00 | 4,03 | 4,18 | 4,00 | 4,18 | 4.048 | | 2002-11-22 | 00:00:00 | 4,16 | 4,25 | 4,13 | 4,18 | 3.240 | | 2002-11-25 | 00:00:00 | 4,24 | 4,31 | 4,18 | 4,31 | 5.807 | | 2002-11-26 | 00:00:00 | 4,29 | 4,40 | 4,26 | 4,34 | 5.793 | | 2002-11-27 | 00:00:00 | 4,34 | 4,49 | 4,33 | 4,45 | 5.194 | | 2002-11-28 | 00:00:00 | 4,48 | 4,54 | 4,40 | 4,50 | 8.639 | | 2002-11-29 | 00:00:00 | 4,51 | 4,55 | 4,48 | 4,50 | 4.166 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
