(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-04-28 | 00:00:00 | 18.035,54 | 18.137,01 | 17.926,43 | 17.973,70 | 0 | 2000-05-01 | 00:00:00 | 17.979,25 | 18.403,08 | 17.979,25 | 18.403,08 | 0 | 2000-05-02 | 00:00:00 | 18.497,52 | 18.586,16 | 18.428,92 | 18.439,36 | 0 | 2000-05-08 | 00:00:00 | 18.465,71 | 18.475,45 | 18.189,80 | 18.199,96 | 0 | 2000-05-09 | 00:00:00 | 18.152,37 | 18.152,37 | 17.804,04 | 17.844,54 | 0 | 2000-05-10 | 00:00:00 | 17.799,21 | 17.803,44 | 17.393,59 | 17.701,47 | 0 | 2000-05-11 | 00:00:00 | 17.605,65 | 17.605,65 | 16.779,42 | 16.882,46 | 0 | 2000-05-12 | 00:00:00 | 16.963,87 | 17.362,20 | 16.963,87 | 17.357,86 | 0 | 2000-05-15 | 00:00:00 | 17.396,45 | 17.396,45 | 17.192,71 | 17.313,69 | 0 | 2000-05-16 | 00:00:00 | 17.342,84 | 17.558,51 | 17.283,52 | 17.551,25 | 0 | 2000-05-17 | 00:00:00 | 17.588,81 | 17.691,39 | 17.348,88 | 17.404,03 | 0 | 2000-05-18 | 00:00:00 | 17.365,09 | 17.365,09 | 16.971,82 | 17.031,63 | 0 | 2000-05-19 | 00:00:00 | 16.960,29 | 16.960,29 | 16.572,05 | 16.858,17 | 0 | 2000-05-22 | 00:00:00 | 16.802,66 | 16.802,66 | 16.174,40 | 16.386,01 | 0 | 2000-05-23 | 00:00:00 | 16.345,26 | 16.493,70 | 16.169,93 | 16.318,73 | 0 | 2000-05-24 | 00:00:00 | 16.237,88 | 16.261,33 | 15.876,34 | 16.044,44 | 0 | 2000-05-25 | 00:00:00 | 16.090,36 | 16.374,06 | 16.090,36 | 16.247,82 | 0 | 2000-05-26 | 00:00:00 | 16.219,02 | 16.219,02 | 15.870,25 | 16.008,14 | 0 | 2000-05-29 | 00:00:00 | 16.028,76 | 16.245,44 | 16.028,76 | 16.245,44 | 0 | 2000-05-30 | 00:00:00 | 16.275,96 | 16.485,54 | 16.210,04 | 16.228,90 | 0 | 2000-05-31 | 00:00:00 | 16.274,14 | 16.538,67 | 16.224,06 | 16.332,45 | 0 | 2000-06-01 | 00:00:00 | 16.320,08 | 16.694,30 | 16.320,08 | 16.694,30 | 0 | 2000-06-02 | 00:00:00 | 16.682,25 | 16.941,42 | 16.682,25 | 16.800,06 | 0 | 2000-06-05 | 00:00:00 | 16.842,04 | 17.261,87 | 16.842,04 | 17.201,79 | 0 | 2000-06-06 | 00:00:00 | 17.163,39 | 17.207,15 | 17.064,92 | 17.170,08 | 0 | 2000-06-07 | 00:00:00 | 17.134,14 | 17.206,98 | 17.019,25 | 17.144,96 | 0 | 2000-06-08 | 00:00:00 | 17.177,45 | 17.250,83 | 16.979,30 | 17.004,34 | 0 | 2000-06-09 | 00:00:00 | 17.004,72 | 17.004,72 | 16.785,77 | 16.861,91 | 0 | 2000-06-12 | 00:00:00 | 16.876,68 | 17.018,64 | 16.791,87 | 16.980,61 | 0 | 2000-06-13 | 00:00:00 | 16.950,93 | 16.950,93 | 16.768,86 | 16.914,95 | 0 | 2000-06-14 | 00:00:00 | 16.920,21 | 16.920,21 | 16.477,98 | 16.654,42 | 0 | 2000-06-15 | 00:00:00 | 16.635,24 | 16.635,24 | 16.334,96 | 16.338,70 | 0 | 2000-06-16 | 00:00:00 | 16.358,71 | 16.480,08 | 16.289,92 | 16.318,31 | 0 | 2000-06-19 | 00:00:00 | 16.382,11 | 16.627,54 | 16.359,96 | 16.591,35 | 0 | 2000-06-20 | 00:00:00 | 16.645,99 | 16.907,55 | 16.645,99 | 16.907,55 | 0 | 2000-06-21 | 00:00:00 | 16.922,25 | 17.212,38 | 16.854,21 | 17.210,08 | 0 | 2000-06-22 | 00:00:00 | 17.228,85 | 17.364,26 | 17.092,44 | 17.106,01 | 0 | 2000-06-23 | 00:00:00 | 17.055,67 | 17.214,47 | 16.899,00 | 16.963,21 | 0 | 2000-06-26 | 00:00:00 | 16.927,27 | 16.975,07 | 16.761,59 | 16.925,40 | 0 | 2000-06-27 | 00:00:00 | 16.969,48 | 17.285,47 | 16.969,48 | 17.279,06 | 0 | 2000-06-28 | 00:00:00 | 17.289,31 | 17.421,07 | 17.230,04 | 17.370,17 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|