(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-23 | 00:00:00 | 19,29 | 19,38 | 18,86 | 19,21 | 4.044 | | 2000-08-24 | 00:00:00 | 19,29 | 19,31 | 18,95 | 18,98 | 2.215 | | 2000-08-25 | 00:00:00 | 19,17 | 19,19 | 19,00 | 19,00 | 2.927 | | 2000-08-28 | 00:00:00 | 19,17 | 19,67 | 19,12 | 19,67 | 1.815 | | 2000-08-29 | 00:00:00 | 19,62 | 19,66 | 19,29 | 19,34 | 3.503 | | 2000-08-30 | 00:00:00 | 19,30 | 20,00 | 19,30 | 19,81 | 5.394 | | 2000-08-31 | 00:00:00 | 19,97 | 20,45 | 19,77 | 20,43 | 7.669 | | 2000-09-01 | 00:00:00 | 21,38 | 22,60 | 20,95 | 22,38 | 17.207 | | 2000-09-04 | 00:00:00 | 22,76 | 23,28 | 21,95 | 21,95 | 9.786 | | 2000-09-05 | 00:00:00 | 21,43 | 22,24 | 21,43 | 21,62 | 5.622 | | 2000-09-06 | 00:00:00 | 21,89 | 22,00 | 21,29 | 21,46 | 3.816 | | 2000-09-07 | 00:00:00 | 21,24 | 21,43 | 20,77 | 21,43 | 2.816 | | 2000-09-08 | 00:00:00 | 21,42 | 21,43 | 21,19 | 21,22 | 2.978 | | 2000-09-11 | 00:00:00 | 20,95 | 21,07 | 20,77 | 20,82 | 3.870 | | 2000-09-12 | 00:00:00 | 20,71 | 20,90 | 20,30 | 20,48 | 3.302 | | 2000-09-13 | 00:00:00 | 20,48 | 20,66 | 20,01 | 20,05 | 11.014 | | 2000-09-14 | 00:00:00 | 20,48 | 21,14 | 20,33 | 20,95 | 5.013 | | 2000-09-15 | 00:00:00 | 21,00 | 21,13 | 20,55 | 20,55 | 4.010 | | 2000-09-18 | 00:00:00 | 20,00 | 20,40 | 19,94 | 20,00 | 4.462 | | 2000-09-19 | 00:00:00 | 20,00 | 20,10 | 19,62 | 20,02 | 3.790 | | 2000-09-20 | 00:00:00 | 20,10 | 20,14 | 19,83 | 19,83 | 1.828 | | 2000-09-21 | 00:00:00 | 20,07 | 20,10 | 19,34 | 19,52 | 3.007 | | 2000-09-22 | 00:00:00 | 19,05 | 19,88 | 18,98 | 19,86 | 5.758 | | 2000-09-25 | 00:00:00 | 20,38 | 20,70 | 20,17 | 20,19 | 3.350 | | 2000-09-26 | 00:00:00 | 19,95 | 20,05 | 19,58 | 19,60 | 2.872 | | 2000-09-28 | 00:00:00 | 19,48 | 19,65 | 19,30 | 19,44 | 3.238 | | 2000-09-29 | 00:00:00 | 19,67 | 19,81 | 19,48 | 19,76 | 3.307 | | 2000-10-02 | 00:00:00 | 19,76 | 19,90 | 19,58 | 19,67 | 1.436 | | 2000-10-03 | 00:00:00 | 19,67 | 19,69 | 19,33 | 19,46 | 3.049 | | 2000-10-04 | 00:00:00 | 19,36 | 19,38 | 19,10 | 19,14 | 2.407 | | 2000-10-06 | 00:00:00 | 19,05 | 19,14 | 18,53 | 18,74 | 6.289 | | 2000-10-09 | 00:00:00 | 18,36 | 18,58 | 18,16 | 18,16 | 2.309 | | 2000-10-10 | 00:00:00 | 18,52 | 18,81 | 18,35 | 18,57 | 2.163 | | 2000-10-11 | 00:00:00 | 18,34 | 18,38 | 17,71 | 17,77 | 4.373 | | 2000-10-12 | 00:00:00 | 17,93 | 18,17 | 16,93 | 17,15 | 5.517 | | 2000-10-13 | 00:00:00 | 16,67 | 17,14 | 16,22 | 17,05 | 9.649 | | 2000-10-16 | 00:00:00 | 17,62 | 17,71 | 17,25 | 17,38 | 6.152 | | 2000-10-17 | 00:00:00 | 17,38 | 17,45 | 16,48 | 16,48 | 5.344 | | 2000-10-18 | 00:00:00 | 16,36 | 16,40 | 15,11 | 16,07 | 10.609 | | 2000-10-19 | 00:00:00 | 16,45 | 17,24 | 16,44 | 16,98 | 7.100 | | 2000-10-20 | 00:00:00 | 17,50 | 17,50 | 16,43 | 16,67 | 9.838 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
