(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 28,10 | 28,30 | 26,67 | 27,05 | 11.887 | 2000-01-04 | 00:00:00 | 26,79 | 26,79 | 25,49 | 25,69 | 9.330 | 2000-01-05 | 00:00:00 | 24,77 | 25,38 | 24,00 | 24,45 | 9.427 | 2000-01-06 | 00:00:00 | 24,66 | 24,76 | 23,91 | 24,67 | 6.868 | 2000-01-07 | 00:00:00 | 24,93 | 25,52 | 24,74 | 24,90 | 11.299 | 2000-01-10 | 00:00:00 | 25,95 | 26,76 | 25,34 | 26,48 | 13.550 | 2000-01-11 | 00:00:00 | 26,84 | 27,14 | 26,10 | 26,36 | 8.327 | 2000-01-12 | 00:00:00 | 25,83 | 26,18 | 25,49 | 26,18 | 9.148 | 2000-01-13 | 00:00:00 | 26,71 | 27,26 | 26,57 | 27,14 | 13.638 | 2000-01-14 | 00:00:00 | 27,62 | 28,04 | 27,24 | 27,96 | 14.649 | 2000-01-17 | 00:00:00 | 28,19 | 30,19 | 28,19 | 29,52 | 9.413 | 2000-01-18 | 00:00:00 | 30,32 | 32,62 | 30,32 | 32,38 | 17.671 | 2000-01-19 | 00:00:00 | 31,24 | 32,38 | 31,14 | 31,81 | 6.206 | 2000-01-20 | 00:00:00 | 32,39 | 33,26 | 31,93 | 32,05 | 5.354 | 2000-01-21 | 00:00:00 | 31,90 | 32,02 | 30,95 | 31,10 | 3.393 | 2000-01-24 | 00:00:00 | 31,63 | 32,33 | 31,58 | 31,80 | 3.740 | 2000-01-25 | 00:00:00 | 31,21 | 32,10 | 30,48 | 30,53 | 9.147 | 2000-01-26 | 00:00:00 | 31,33 | 31,38 | 30,76 | 30,95 | 5.562 | 2000-01-27 | 00:00:00 | 31,12 | 31,66 | 31,12 | 31,25 | 3.163 | 2000-01-28 | 00:00:00 | 31,19 | 31,69 | 30,71 | 30,79 | 7.146 | 2000-01-31 | 00:00:00 | 30,48 | 31,36 | 30,24 | 30,71 | 2.773 | 2000-02-01 | 00:00:00 | 31,43 | 31,43 | 30,79 | 30,90 | 2.862 | 2000-02-02 | 00:00:00 | 31,19 | 31,86 | 31,00 | 31,79 | 4.852 | 2000-02-03 | 00:00:00 | 32,62 | 34,76 | 32,19 | 34,76 | 13.266 | 2000-02-04 | 00:00:00 | 35,71 | 36,52 | 35,25 | 35,68 | 13.648 | 2000-02-07 | 00:00:00 | 35,95 | 36,28 | 35,71 | 35,76 | 4.255 | 2000-02-08 | 00:00:00 | 38,10 | 44,52 | 37,62 | 41,19 | 22.507 | 2000-02-09 | 00:00:00 | 46,42 | 47,36 | 41,90 | 42,38 | 20.824 | 2000-02-10 | 00:00:00 | 42,38 | 43,55 | 41,01 | 42,43 | 12.039 | 2000-02-11 | 00:00:00 | 44,73 | 46,66 | 43,60 | 45,95 | 19.804 | 2000-02-14 | 00:00:00 | 45,71 | 48,80 | 45,71 | 47,38 | 14.250 | 2000-02-15 | 00:00:00 | 48,58 | 48,58 | 46,79 | 47,98 | 10.757 | 2000-02-16 | 00:00:00 | 50,48 | 51,43 | 48,88 | 51,43 | 22.675 | 2000-02-17 | 00:00:00 | 52,38 | 56,57 | 50,95 | 54,71 | 17.114 | 2000-02-18 | 00:00:00 | 55,24 | 55,81 | 53,39 | 54,64 | 55.866 | 2000-02-21 | 00:00:00 | 53,81 | 55,67 | 53,33 | 55,67 | 27.506 | 2000-02-22 | 00:00:00 | 57,15 | 58,55 | 57,15 | 58,40 | 14.122 | 2000-02-23 | 00:00:00 | 61,90 | 63,57 | 60,62 | 63,33 | 12.375 | 2000-02-24 | 00:00:00 | 66,14 | 68,57 | 63,33 | 63,48 | 17.403 | 2000-02-25 | 00:00:00 | 65,71 | 66,42 | 62,43 | 64,28 | 11.198 | 2000-02-28 | 00:00:00 | 63,81 | 63,81 | 61,93 | 62,79 | 6.605 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|