(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-20 | 00:00:00 | 17,50 | 17,50 | 16,43 | 16,67 | 9.838 | 2000-10-23 | 00:00:00 | 16,67 | 16,67 | 15,83 | 15,86 | 5.472 | 2000-10-24 | 00:00:00 | 16,17 | 16,36 | 15,84 | 16,19 | 8.515 | 2000-10-25 | 00:00:00 | 15,90 | 16,08 | 15,63 | 15,76 | 5.141 | 2000-10-26 | 00:00:00 | 15,80 | 16,03 | 15,20 | 15,26 | 4.972 | 2000-10-27 | 00:00:00 | 15,64 | 15,90 | 15,30 | 15,48 | 5.279 | 2000-10-30 | 00:00:00 | 15,48 | 15,74 | 15,33 | 15,40 | 3.132 | 2000-10-31 | 00:00:00 | 15,77 | 16,12 | 15,72 | 15,90 | 7.052 | 2000-11-02 | 00:00:00 | 15,90 | 16,09 | 15,90 | 15,95 | 5.392 | 2000-11-03 | 00:00:00 | 16,12 | 16,14 | 15,72 | 15,86 | 5.703 | 2000-11-06 | 00:00:00 | 15,96 | 16,07 | 15,79 | 15,86 | 2.405 | 2000-11-07 | 00:00:00 | 15,86 | 16,52 | 15,76 | 16,23 | 9.647 | 2000-11-08 | 00:00:00 | 16,29 | 16,39 | 15,34 | 15,40 | 15.310 | 2000-11-09 | 00:00:00 | 15,36 | 15,57 | 15,04 | 15,24 | 7.544 | 2000-11-10 | 00:00:00 | 15,25 | 15,48 | 14,64 | 14,76 | 6.446 | 2000-11-13 | 00:00:00 | 14,74 | 14,74 | 13,48 | 14,00 | 8.303 | 2000-11-14 | 00:00:00 | 14,45 | 14,72 | 14,38 | 14,70 | 4.118 | 2000-11-15 | 00:00:00 | 14,57 | 14,95 | 14,12 | 14,57 | 3.922 | 2000-11-16 | 00:00:00 | 14,37 | 14,52 | 13,88 | 14,05 | 4.794 | 2000-11-17 | 00:00:00 | 13,87 | 14,10 | 13,81 | 13,84 | 4.841 | 2000-11-20 | 00:00:00 | 14,04 | 14,04 | 13,24 | 13,45 | 5.460 | 2000-11-21 | 00:00:00 | 13,76 | 13,88 | 13,06 | 13,33 | 3.879 | 2000-11-22 | 00:00:00 | 12,93 | 13,30 | 12,81 | 12,99 | 5.564 | 2000-11-23 | 00:00:00 | 13,00 | 13,20 | 12,83 | 12,95 | 3.915 | 2000-11-24 | 00:00:00 | 13,17 | 13,51 | 13,07 | 13,13 | 5.452 | 2000-11-27 | 00:00:00 | 13,52 | 13,57 | 13,26 | 13,33 | 6.112 | 2000-11-28 | 00:00:00 | 13,29 | 13,29 | 12,80 | 12,95 | 5.619 | 2000-11-29 | 00:00:00 | 12,76 | 13,18 | 12,76 | 12,88 | 5.116 | 2000-11-30 | 00:00:00 | 12,76 | 12,81 | 12,40 | 12,65 | 6.399 | 2000-12-04 | 00:00:00 | 12,81 | 12,81 | 11,93 | 12,06 | 4.685 | 2000-12-05 | 00:00:00 | 12,38 | 12,49 | 12,17 | 12,31 | 4.740 | 2000-12-06 | 00:00:00 | 12,59 | 13,04 | 12,48 | 13,00 | 7.941 | 2000-12-07 | 00:00:00 | 13,09 | 13,24 | 12,81 | 13,21 | 5.655 | 2000-12-11 | 00:00:00 | 13,57 | 14,10 | 13,52 | 14,00 | 9.093 | 2000-12-12 | 00:00:00 | 14,17 | 14,19 | 13,86 | 14,10 | 10.497 | 2000-12-13 | 00:00:00 | 14,19 | 14,83 | 14,12 | 14,55 | 11.849 | 2000-12-14 | 00:00:00 | 14,33 | 14,33 | 13,81 | 14,12 | 9.344 | 2000-12-15 | 00:00:00 | 13,68 | 14,48 | 13,68 | 14,29 | 8.950 | 2000-12-18 | 00:00:00 | 14,76 | 15,00 | 14,43 | 14,73 | 10.300 | 2000-12-19 | 00:00:00 | 14,71 | 14,95 | 14,49 | 14,52 | 11.136 | 2000-12-20 | 00:00:00 | 14,24 | 14,29 | 13,33 | 13,53 | 9.020 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|