(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-05-02 | 00:00:00 | 37,86 | 38,80 | 37,44 | 37,95 | 11.390 | | 2000-05-03 | 00:00:00 | 37,14 | 37,80 | 35,81 | 35,81 | 6.581 | | 2000-05-04 | 00:00:00 | 36,43 | 37,05 | 35,50 | 35,74 | 7.240 | | 2000-05-05 | 00:00:00 | 35,71 | 36,14 | 35,07 | 36,14 | 5.844 | | 2000-05-08 | 00:00:00 | 35,48 | 35,94 | 35,00 | 35,64 | 5.051 | | 2000-05-09 | 00:00:00 | 35,48 | 35,48 | 33,85 | 34,00 | 5.230 | | 2000-05-10 | 00:00:00 | 34,29 | 34,51 | 32,96 | 33,10 | 5.919 | | 2000-05-11 | 00:00:00 | 32,39 | 35,38 | 32,39 | 34,99 | 9.423 | | 2000-05-12 | 00:00:00 | 35,26 | 35,94 | 34,52 | 34,52 | 8.568 | | 2000-05-15 | 00:00:00 | 34,28 | 34,76 | 33,19 | 33,19 | 2.066 | | 2000-05-16 | 00:00:00 | 34,10 | 34,74 | 34,05 | 34,05 | 4.299 | | 2000-05-17 | 00:00:00 | 34,05 | 34,05 | 32,63 | 32,85 | 4.965 | | 2000-05-18 | 00:00:00 | 33,33 | 33,33 | 32,00 | 32,26 | 6.412 | | 2000-05-19 | 00:00:00 | 31,19 | 31,71 | 28,86 | 29,10 | 18.028 | | 2000-05-22 | 00:00:00 | 28,81 | 28,85 | 26,19 | 26,19 | 14.737 | | 2000-05-23 | 00:00:00 | 27,00 | 27,57 | 25,96 | 27,22 | 14.921 | | 2000-05-24 | 00:00:00 | 25,55 | 26,48 | 25,19 | 26,48 | 13.807 | | 2000-05-25 | 00:00:00 | 27,24 | 27,50 | 26,62 | 26,62 | 7.420 | | 2000-05-26 | 00:00:00 | 25,76 | 26,64 | 25,48 | 26,20 | 5.786 | | 2000-05-29 | 00:00:00 | 26,75 | 27,52 | 26,50 | 27,38 | 3.716 | | 2000-05-30 | 00:00:00 | 28,10 | 30,47 | 27,93 | 28,58 | 14.040 | | 2000-05-31 | 00:00:00 | 26,19 | 26,81 | 25,64 | 25,64 | 12.757 | | 2000-06-01 | 00:00:00 | 25,95 | 27,37 | 25,94 | 27,37 | 5.298 | | 2000-06-02 | 00:00:00 | 27,64 | 30,57 | 27,62 | 30,19 | 15.856 | | 2000-06-05 | 00:00:00 | 30,42 | 31,23 | 29,07 | 29,07 | 5.900 | | 2000-06-06 | 00:00:00 | 30,00 | 30,24 | 28,29 | 28,33 | 5.127 | | 2000-06-07 | 00:00:00 | 27,67 | 27,98 | 26,58 | 26,67 | 6.527 | | 2000-06-08 | 00:00:00 | 27,38 | 28,28 | 27,15 | 27,76 | 7.914 | | 2000-06-09 | 00:00:00 | 27,43 | 28,42 | 27,38 | 27,81 | 3.335 | | 2000-06-12 | 00:00:00 | 28,10 | 28,31 | 27,40 | 27,43 | 1.695 | | 2000-06-13 | 00:00:00 | 27,35 | 27,98 | 27,14 | 27,93 | 1.687 | | 2000-06-14 | 00:00:00 | 28,16 | 28,45 | 27,86 | 27,98 | 3.013 | | 2000-06-15 | 00:00:00 | 27,79 | 28,00 | 27,49 | 27,83 | 4.813 | | 2000-06-16 | 00:00:00 | 27,62 | 27,79 | 27,33 | 27,57 | 5.404 | | 2000-06-19 | 00:00:00 | 26,91 | 27,33 | 26,49 | 26,67 | 3.624 | | 2000-06-20 | 00:00:00 | 26,83 | 27,13 | 26,06 | 26,78 | 4.478 | | 2000-06-21 | 00:00:00 | 26,67 | 27,97 | 26,55 | 27,43 | 5.203 | | 2000-06-22 | 00:00:00 | 26,67 | 27,97 | 26,55 | 27,43 | 5.203 | | 2000-06-23 | 00:00:00 | 27,00 | 27,52 | 26,67 | 26,67 | 5.861 | | 2000-06-26 | 00:00:00 | 26,67 | 26,77 | 25,79 | 25,79 | 28.332 | | 2000-06-27 | 00:00:00 | 26,17 | 26,17 | 25,00 | 25,00 | 27.142 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
