(Login BolsaPT & Canal Forex) |
|
 NIKKEI 225 - Tokyo - [Ticker: ^N225] |     | | Última Trade | 22.420,080 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:15:00 | Price-Target 1 Ano | 0,000 | | Variação | +408,470 (+1,860%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 22.011,610 | Yield | | | Volume | 0 | 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 ^N225 de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-04 | 00:00:00 | 18.937,45 | 19.187,61 | 18.937,45 | 19.002,86 | 0 | | 2000-01-05 | 00:00:00 | 19.003,51 | 19.003,51 | 18.221,82 | 18.542,55 | 0 | | 2000-01-06 | 00:00:00 | 18.574,01 | 18.582,74 | 18.168,27 | 18.168,27 | 0 | | 2000-01-07 | 00:00:00 | 18.194,05 | 18.285,73 | 18.068,10 | 18.193,41 | 0 | | 2000-01-11 | 00:00:00 | 18.246,10 | 18.887,56 | 18.246,10 | 18.850,92 | 0 | | 2000-01-12 | 00:00:00 | 18.780,17 | 18.811,87 | 18.626,92 | 18.677,42 | 0 | | 2000-01-13 | 00:00:00 | 18.667,18 | 18.845,03 | 18.667,18 | 18.833,29 | 0 | | 2000-01-14 | 00:00:00 | 18.882,99 | 19.058,02 | 18.733,83 | 18.956,55 | 0 | | 2000-01-17 | 00:00:00 | 19.025,62 | 19.442,58 | 19.025,62 | 19.437,23 | 0 | | 2000-01-18 | 00:00:00 | 19.412,47 | 19.412,47 | 19.145,17 | 19.196,57 | 0 | | 2000-01-19 | 00:00:00 | 19.181,87 | 19.181,87 | 18.897,75 | 18.897,75 | 0 | | 2000-01-20 | 00:00:00 | 18.930,26 | 19.167,03 | 18.921,11 | 19.008,01 | 0 | | 2000-01-21 | 00:00:00 | 18.994,89 | 18.994,89 | 18.713,17 | 18.878,09 | 0 | | 2000-01-24 | 00:00:00 | 18.878,46 | 19.124,57 | 18.877,13 | 19.056,71 | 0 | | 2000-01-25 | 00:00:00 | 19.004,39 | 19.131,19 | 18.815,37 | 18.895,53 | 0 | | 2000-01-26 | 00:00:00 | 18.982,84 | 19.145,90 | 18.982,84 | 19.111,19 | 0 | | 2000-01-27 | 00:00:00 | 19.125,62 | 19.238,08 | 18.971,68 | 19.209,72 | 0 | | 2000-01-28 | 00:00:00 | 19.261,01 | 19.595,83 | 19.237,49 | 19.434,78 | 0 | | 2000-01-31 | 00:00:00 | 19.375,11 | 19.539,70 | 19.224,47 | 19.539,70 | 0 | | 2000-02-01 | 00:00:00 | 19.536,68 | 19.553,68 | 19.266,96 | 19.423,38 | 0 | | 2000-02-02 | 00:00:00 | 19.522,33 | 19.860,26 | 19.522,33 | 19.578,91 | 0 | | 2000-02-03 | 00:00:00 | 19.648,35 | 19.878,83 | 19.648,35 | 19.786,42 | 0 | | 2000-02-04 | 00:00:00 | 19.866,19 | 20.011,91 | 19.752,12 | 19.763,13 | 0 | | 2000-02-07 | 00:00:00 | 19.832,76 | 19.948,60 | 19.780,56 | 19.945,43 | 0 | | 2000-02-08 | 00:00:00 | 19.955,30 | 19.983,44 | 19.834,81 | 19.868,88 | 0 | | 2000-02-09 | 00:00:00 | 19.930,41 | 20.046,14 | 19.925,64 | 20.007,77 | 0 | | 2000-02-10 | 00:00:00 | 19.915,53 | 19.915,56 | 19.710,02 | 19.710,02 | 0 | | 2000-02-14 | 00:00:00 | 19.698,57 | 19.748,42 | 19.556,46 | 19.556,46 | 0 | | 2000-02-15 | 00:00:00 | 19.587,82 | 19.689,16 | 19.331,05 | 19.367,83 | 0 | | 2000-02-16 | 00:00:00 | 19.418,56 | 19.612,60 | 19.300,14 | 19.599,18 | 0 | | 2000-02-17 | 00:00:00 | 19.646,37 | 19.803,69 | 19.518,08 | 19.791,40 | 0 | | 2000-02-18 | 00:00:00 | 19.852,18 | 19.862,94 | 19.670,05 | 19.789,03 | 0 | | 2000-02-21 | 00:00:00 | 19.736,15 | 19.763,51 | 19.543,75 | 19.543,75 | 0 | | 2000-02-22 | 00:00:00 | 19.553,62 | 19.712,37 | 19.353,40 | 19.390,58 | 0 | | 2000-02-23 | 00:00:00 | 19.439,17 | 19.527,79 | 19.373,04 | 19.519,55 | 0 | | 2000-02-24 | 00:00:00 | 19.616,26 | 19.698,95 | 19.558,04 | 19.571,44 | 0 | | 2000-02-25 | 00:00:00 | 19.623,38 | 19.817,88 | 19.539,00 | 19.817,88 | 0 | | 2000-02-28 | 00:00:00 | 19.783,44 | 19.904,86 | 19.713,86 | 19.720,10 | 0 | | 2000-02-29 | 00:00:00 | 19.761,52 | 19.978,75 | 19.747,02 | 19.959,52 | 0 | | 2000-03-01 | 00:00:00 | 20.030,08 | 20.165,51 | 20.007,64 | 20.081,67 | 0 | | 2000-03-02 | 00:00:00 | 20.097,59 | 20.202,96 | 19.903,29 | 20.065,11 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
