(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-06-27 | 00:00:00 | 26,17 | 26,17 | 25,00 | 25,00 | 27.142 | 2000-06-28 | 00:00:00 | 25,14 | 25,52 | 24,41 | 24,75 | 4.557 | 2000-06-29 | 00:00:00 | 24,74 | 24,76 | 22,86 | 23,10 | 10.578 | 2000-06-30 | 00:00:00 | 24,52 | 25,19 | 23,57 | 24,76 | 7.979 | 2000-07-03 | 00:00:00 | 24,19 | 24,52 | 23,88 | 24,21 | 1.332 | 2000-07-04 | 00:00:00 | 24,19 | 24,48 | 23,95 | 24,19 | 584 | 2000-07-05 | 00:00:00 | 24,26 | 24,46 | 23,30 | 23,34 | 1.094 | 2000-07-06 | 00:00:00 | 23,27 | 23,35 | 22,89 | 23,05 | 2.017 | 2000-07-07 | 00:00:00 | 23,33 | 23,55 | 23,14 | 23,33 | 1.087 | 2000-07-10 | 00:00:00 | 23,42 | 23,50 | 22,98 | 22,98 | 578 | 2000-07-11 | 00:00:00 | 23,09 | 23,10 | 22,14 | 22,43 | 1.437 | 2000-07-12 | 00:00:00 | 22,76 | 23,17 | 22,52 | 22,58 | 2.299 | 2000-07-13 | 00:00:00 | 22,60 | 22,82 | 22,38 | 22,48 | 1.481 | 2000-07-14 | 00:00:00 | 22,48 | 23,87 | 22,44 | 23,80 | 10.564 | 2000-07-17 | 00:00:00 | 24,81 | 25,38 | 24,30 | 24,64 | 8.443 | 2000-07-18 | 00:00:00 | 24,95 | 25,17 | 23,86 | 23,98 | 6.440 | 2000-07-19 | 00:00:00 | 23,86 | 24,21 | 23,52 | 23,55 | 2.030 | 2000-07-20 | 00:00:00 | 23,73 | 24,51 | 23,52 | 24,39 | 2.596 | 2000-07-21 | 00:00:00 | 24,75 | 24,97 | 23,93 | 24,13 | 4.203 | 2000-07-24 | 00:00:00 | 24,12 | 24,43 | 23,95 | 24,05 | 1.306 | 2000-07-25 | 00:00:00 | 24,04 | 24,04 | 23,03 | 23,19 | 5.720 | 2000-07-26 | 00:00:00 | 23,36 | 23,70 | 22,57 | 22,71 | 2.931 | 2000-07-27 | 00:00:00 | 23,02 | 23,26 | 22,58 | 22,70 | 2.802 | 2000-07-28 | 00:00:00 | 22,67 | 22,78 | 21,43 | 21,90 | 4.981 | 2000-07-31 | 00:00:00 | 22,02 | 22,36 | 21,70 | 22,14 | 1.948 | 2000-08-01 | 00:00:00 | 22,29 | 22,71 | 22,02 | 22,21 | 3.280 | 2000-08-02 | 00:00:00 | 22,26 | 22,28 | 21,62 | 21,81 | 3.503 | 2000-08-03 | 00:00:00 | 21,64 | 21,64 | 20,76 | 21,43 | 6.734 | 2000-08-04 | 00:00:00 | 21,57 | 21,71 | 21,34 | 21,38 | 3.151 | 2000-08-07 | 00:00:00 | 21,52 | 21,60 | 21,24 | 21,26 | 1.136 | 2000-08-08 | 00:00:00 | 21,43 | 21,43 | 20,86 | 20,96 | 1.591 | 2000-08-09 | 00:00:00 | 21,16 | 21,51 | 20,98 | 20,98 | 1.797 | 2000-08-10 | 00:00:00 | 21,05 | 21,24 | 20,17 | 20,57 | 3.837 | 2000-08-11 | 00:00:00 | 20,26 | 20,38 | 19,19 | 19,76 | 10.466 | 2000-08-14 | 00:00:00 | 19,96 | 20,24 | 19,86 | 20,00 | 1.170 | 2000-08-16 | 00:00:00 | 20,24 | 20,24 | 19,52 | 19,67 | 1.833 | 2000-08-17 | 00:00:00 | 19,62 | 19,71 | 19,08 | 19,36 | 2.362 | 2000-08-18 | 00:00:00 | 19,52 | 19,52 | 19,21 | 19,29 | 1.172 | 2000-08-21 | 00:00:00 | 19,29 | 19,90 | 19,29 | 19,86 | 1.564 | 2000-08-22 | 00:00:00 | 20,11 | 20,17 | 19,27 | 19,29 | 3.180 | 2000-08-23 | 00:00:00 | 19,29 | 19,38 | 18,86 | 19,21 | 4.044 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|