(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 | | 2000-02-28 | 00:00:00 | 63,81 | 63,81 | 61,93 | 62,79 | 6.605 | | 2000-02-29 | 00:00:00 | 63,43 | 63,61 | 61,48 | 62,90 | 6.956 | | 2000-03-01 | 00:00:00 | 63,81 | 63,81 | 62,43 | 62,86 | 4.767 | | 2000-03-02 | 00:00:00 | 62,39 | 62,39 | 58,24 | 58,77 | 7.695 | | 2000-03-03 | 00:00:00 | 54,88 | 57,85 | 53,85 | 57,60 | 17.784 | | 2000-03-06 | 00:00:00 | 55,77 | 60,48 | 55,77 | 58,57 | 5.316 | | 2000-03-08 | 00:00:00 | 57,81 | 65,95 | 57,41 | 64,29 | 16.489 | | 2000-03-09 | 00:00:00 | 69,05 | 69,52 | 65,24 | 65,95 | 15.079 | | 2000-03-10 | 00:00:00 | 67,62 | 68,10 | 66,00 | 66,19 | 6.105 | | 2000-03-13 | 00:00:00 | 65,24 | 65,24 | 60,05 | 60,86 | 9.911 | | 2000-03-14 | 00:00:00 | 60,84 | 62,38 | 59,06 | 60,65 | 7.771 | | 2000-03-15 | 00:00:00 | 59,05 | 59,74 | 56,43 | 57,14 | 7.510 | | 2000-03-16 | 00:00:00 | 57,38 | 57,62 | 53,81 | 53,81 | 15.262 | | 2000-03-17 | 00:00:00 | 56,67 | 57,60 | 55,29 | 56,19 | 6.466 | | 2000-03-20 | 00:00:00 | 57,05 | 57,05 | 54,05 | 54,05 | 3.307 | | 2000-03-21 | 00:00:00 | 52,02 | 52,76 | 50,25 | 51,90 | 9.217 | | 2000-03-22 | 00:00:00 | 53,81 | 54,02 | 47,64 | 47,64 | 10.301 | | 2000-03-23 | 00:00:00 | 46,19 | 46,19 | 42,96 | 43,93 | 13.976 | | 2000-03-24 | 00:00:00 | 42,88 | 49,52 | 42,88 | 49,52 | 11.946 | | 2000-03-27 | 00:00:00 | 50,33 | 53,33 | 50,05 | 50,95 | 10.458 | | 2000-03-28 | 00:00:00 | 53,10 | 53,10 | 49,71 | 49,82 | 5.766 | | 2000-03-29 | 00:00:00 | 47,14 | 48,50 | 45,95 | 47,14 | 5.705 | | 2000-03-30 | 00:00:00 | 44,31 | 45,00 | 43,00 | 44,53 | 10.594 | | 2000-03-31 | 00:00:00 | 43,33 | 46,12 | 43,28 | 44,29 | 8.392 | | 2000-04-04 | 00:00:00 | 38,09 | 40,16 | 35,95 | 36,05 | 22.625 | | 2000-04-05 | 00:00:00 | 38,10 | 38,48 | 32,43 | 37,36 | 16.962 | | 2000-04-06 | 00:00:00 | 39,76 | 42,96 | 39,10 | 42,93 | 13.343 | | 2000-04-07 | 00:00:00 | 46,19 | 47,29 | 45,26 | 46,20 | 15.176 | | 2000-04-10 | 00:00:00 | 47,43 | 48,38 | 45,95 | 45,95 | 9.580 | | 2000-04-11 | 00:00:00 | 41,43 | 42,90 | 39,06 | 39,06 | 14.104 | | 2000-04-12 | 00:00:00 | 40,95 | 42,48 | 38,95 | 39,76 | 13.845 | | 2000-04-13 | 00:00:00 | 38,81 | 40,95 | 38,57 | 39,63 | 15.538 | | 2000-04-14 | 00:00:00 | 39,05 | 39,92 | 36,10 | 36,33 | 15.430 | | 2000-04-17 | 00:00:00 | 33,33 | 38,57 | 33,28 | 38,57 | 21.744 | | 2000-04-18 | 00:00:00 | 40,24 | 40,24 | 37,20 | 37,86 | 17.016 | | 2000-04-19 | 00:00:00 | 38,52 | 39,00 | 36,90 | 37,14 | 9.036 | | 2000-04-20 | 00:00:00 | 37,14 | 37,86 | 36,47 | 37,29 | 2.721 | | 2000-04-26 | 00:00:00 | 37,90 | 38,57 | 37,62 | 37,86 | 6.045 | | 2000-04-27 | 00:00:00 | 37,57 | 38,02 | 34,48 | 35,88 | 8.618 | | 2000-04-28 | 00:00:00 | 37,05 | 37,73 | 36,19 | 36,55 | 7.191 | | 2000-05-02 | 00:00:00 | 37,86 | 38,80 | 37,44 | 37,95 | 11.390 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
