(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 | | 2000-12-20 | 00:00:00 | 14,24 | 14,29 | 13,33 | 13,53 | 9.020 | | 2000-12-21 | 00:00:00 | 13,52 | 13,57 | 12,86 | 13,17 | 10.867 | | 2000-12-22 | 00:00:00 | 13,34 | 13,42 | 13,17 | 13,17 | 6.337 | | 2000-12-27 | 00:00:00 | 13,33 | 13,42 | 12,90 | 12,90 | 6.809 | | 2000-12-28 | 00:00:00 | 12,98 | 13,10 | 12,39 | 12,62 | 7.551 | | 2000-12-29 | 00:00:00 | 12,62 | 12,95 | 11,90 | 11,90 | 9.635 | | 2001-01-02 | 00:00:00 | 12,05 | 12,49 | 11,90 | 12,05 | 5.812 | | 2001-01-03 | 00:00:00 | 12,00 | 12,12 | 11,67 | 11,67 | 5.983 | | 2001-01-04 | 00:00:00 | 13,10 | 13,10 | 12,38 | 12,63 | 10.130 | | 2001-01-05 | 00:00:00 | 12,00 | 12,06 | 11,71 | 11,86 | 16.368 | | 2001-01-08 | 00:00:00 | 11,83 | 11,83 | 10,95 | 11,14 | 12.048 | | 2001-01-09 | 00:00:00 | 11,12 | 11,12 | 10,19 | 10,79 | 14.173 | | 2001-01-10 | 00:00:00 | 10,71 | 10,98 | 10,49 | 10,93 | 5.768 | | 2001-01-11 | 00:00:00 | 10,71 | 10,83 | 10,53 | 10,70 | 6.480 | | 2001-01-12 | 00:00:00 | 10,77 | 10,90 | 10,57 | 10,57 | 11.782 | | 2001-01-15 | 00:00:00 | 10,62 | 10,79 | 10,48 | 10,48 | 5.935 | | 2001-01-16 | 00:00:00 | 10,48 | 10,52 | 9,77 | 10,00 | 8.520 | | 2001-01-17 | 00:00:00 | 10,43 | 10,43 | 9,98 | 10,24 | 11.543 | | 2001-01-18 | 00:00:00 | 10,43 | 10,90 | 10,38 | 10,81 | 10.840 | | 2001-01-19 | 00:00:00 | 11,57 | 11,61 | 11,16 | 11,42 | 17.566 | | 2001-01-22 | 00:00:00 | 10,81 | 11,52 | 10,81 | 11,09 | 4.384 | | 2001-01-23 | 00:00:00 | 10,90 | 10,90 | 10,62 | 10,90 | 3.356 | | 2001-01-24 | 00:00:00 | 11,12 | 11,30 | 11,01 | 11,29 | 4.959 | | 2001-01-25 | 00:00:00 | 11,33 | 11,33 | 10,96 | 11,10 | 2.964 | | 2001-01-26 | 00:00:00 | 10,71 | 11,19 | 10,67 | 11,10 | 3.643 | | 2001-01-29 | 00:00:00 | 11,18 | 11,26 | 10,73 | 11,05 | 3.174 | | 2001-01-30 | 00:00:00 | 11,05 | 11,10 | 10,90 | 10,95 | 1.607 | | 2001-01-31 | 00:00:00 | 10,93 | 11,10 | 10,79 | 11,09 | 4.863 | | 2001-02-01 | 00:00:00 | 10,86 | 10,99 | 10,86 | 10,96 | 2.073 | | 2001-02-02 | 00:00:00 | 10,95 | 11,03 | 10,72 | 10,88 | 3.776 | | 2001-02-05 | 00:00:00 | 10,71 | 10,81 | 10,63 | 10,63 | 1.590 | | 2001-02-06 | 00:00:00 | 10,62 | 10,74 | 10,62 | 10,67 | 2.722 | | 2001-02-07 | 00:00:00 | 10,62 | 10,66 | 10,50 | 10,63 | 3.413 | | 2001-02-08 | 00:00:00 | 10,64 | 10,79 | 10,57 | 10,57 | 3.124 | | 2001-02-09 | 00:00:00 | 10,52 | 10,56 | 10,25 | 10,29 | 2.671 | | 2001-02-12 | 00:00:00 | 10,31 | 10,45 | 10,19 | 10,24 | 2.309 | | 2001-02-13 | 00:00:00 | 10,29 | 10,33 | 10,22 | 10,22 | 2.831 | | 2001-02-14 | 00:00:00 | 10,00 | 10,13 | 9,88 | 10,07 | 2.371 | | 2001-02-15 | 00:00:00 | 10,09 | 10,14 | 9,95 | 10,05 | 1.601 | | 2001-02-16 | 00:00:00 | 9,93 | 9,99 | 9,67 | 9,80 | 2.983 | | 2001-02-19 | 00:00:00 | 9,83 | 9,85 | 9,71 | 9,81 | 1.661 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
