(Login BolsaPT & Canal Forex) |
|
 NZX 50 Index Gross - New Zealand Exchange - [Ticker: ^NZ50] |     | | Última Trade | 8.053,810 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:00:00 | Price-Target 1 Ano | 0,000 | | Variação | -92,530 (-1.14%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 8.146,340 | PER | 0,00% | | Máximo | 8.146,890 | Pagamento Dividendo | | | Mínimo | 8.028,240 | Data Ex-Dividendo | | | Fecho Anterior | 8.146,340 | 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 ^NZ50 de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-03 | 00:00:00 | 1.954,96 | 1.954,96 | 1.954,96 | 1.954,96 | 0 | | 2003-01-06 | 00:00:00 | 1.981,10 | 1.981,10 | 1.981,10 | 1.981,10 | 0 | | 2003-01-07 | 00:00:00 | 1.992,42 | 1.992,42 | 1.992,42 | 1.992,42 | 0 | | 2003-01-08 | 00:00:00 | 1.987,99 | 1.987,99 | 1.987,99 | 1.987,99 | 0 | | 2003-01-09 | 00:00:00 | 1.984,45 | 1.984,45 | 1.984,45 | 1.984,45 | 0 | | 2003-01-10 | 00:00:00 | 1.998,91 | 1.998,91 | 1.998,91 | 1.998,91 | 0 | | 2003-01-13 | 00:00:00 | 2.006,14 | 2.006,14 | 2.006,14 | 2.006,14 | 0 | | 2003-01-14 | 00:00:00 | 2.003,55 | 2.003,55 | 2.003,55 | 2.003,55 | 0 | | 2003-01-15 | 00:00:00 | 2.014,83 | 2.014,83 | 2.014,83 | 2.014,83 | 0 | | 2003-01-16 | 00:00:00 | 2.008,93 | 2.008,93 | 2.008,93 | 2.008,93 | 0 | | 2003-01-17 | 00:00:00 | 2.004,41 | 2.004,41 | 2.004,41 | 2.004,41 | 0 | | 2003-01-20 | 00:00:00 | 1.985,99 | 1.985,99 | 1.985,99 | 1.985,99 | 0 | | 2003-01-21 | 00:00:00 | 1.979,78 | 1.979,78 | 1.979,78 | 1.979,78 | 0 | | 2003-01-22 | 00:00:00 | 1.973,61 | 1.973,61 | 1.973,61 | 1.973,61 | 0 | | 2003-01-23 | 00:00:00 | 1.981,56 | 1.981,56 | 1.981,56 | 1.981,56 | 0 | | 2003-01-24 | 00:00:00 | 1.989,27 | 1.989,27 | 1.989,27 | 1.989,27 | 0 | | 2003-01-27 | 00:00:00 | 1.984,72 | 1.984,72 | 1.984,72 | 1.984,72 | 0 | | 2003-01-28 | 00:00:00 | 1.973,51 | 1.973,51 | 1.973,51 | 1.973,51 | 0 | | 2003-01-29 | 00:00:00 | 1.975,67 | 1.975,67 | 1.975,67 | 1.975,67 | 0 | | 2003-01-30 | 00:00:00 | 1.962,82 | 1.962,82 | 1.962,82 | 1.962,82 | 0 | | 2003-01-31 | 00:00:00 | 1.953,22 | 1.953,22 | 1.953,22 | 1.953,22 | 0 | | 2003-02-03 | 00:00:00 | 1.958,45 | 1.958,45 | 1.958,45 | 1.958,45 | 0 | | 2003-02-04 | 00:00:00 | 1.975,58 | 1.975,58 | 1.975,58 | 1.975,58 | 0 | | 2003-02-05 | 00:00:00 | 1.949,57 | 1.949,57 | 1.949,57 | 1.949,57 | 0 | | 2003-02-07 | 00:00:00 | 1.927,88 | 1.927,88 | 1.927,88 | 1.927,88 | 0 | | 2003-02-10 | 00:00:00 | 1.946,60 | 1.946,60 | 1.946,60 | 1.946,60 | 0 | | 2003-02-11 | 00:00:00 | 1.958,62 | 1.958,62 | 1.958,62 | 1.958,62 | 0 | | 2003-02-12 | 00:00:00 | 1.937,54 | 1.937,54 | 1.937,54 | 1.937,54 | 0 | | 2003-02-13 | 00:00:00 | 1.923,05 | 1.923,05 | 1.923,05 | 1.923,05 | 0 | | 2003-02-14 | 00:00:00 | 1.920,93 | 1.920,93 | 1.920,93 | 1.920,93 | 0 | | 2003-02-17 | 00:00:00 | 1.946,92 | 1.946,92 | 1.946,92 | 1.946,92 | 0 | | 2003-02-18 | 00:00:00 | 1.947,03 | 1.947,03 | 1.947,03 | 1.947,03 | 0 | | 2003-02-19 | 00:00:00 | 1.952,27 | 1.952,27 | 1.952,27 | 1.952,27 | 0 | | 2003-02-20 | 00:00:00 | 1.936,09 | 1.936,09 | 1.936,09 | 1.936,09 | 0 | | 2003-02-21 | 00:00:00 | 1.916,29 | 1.916,29 | 1.916,29 | 1.916,29 | 0 | | 2003-02-24 | 00:00:00 | 1.905,82 | 1.905,82 | 1.902,87 | 1.902,87 | 0 | | 2003-02-25 | 00:00:00 | 1.902,53 | 1.902,53 | 1.869,72 | 1.869,72 | 0 | | 2003-02-26 | 00:00:00 | 1.870,06 | 1.873,93 | 1.870,06 | 1.873,93 | 0 | | 2003-02-27 | 00:00:00 | 1.874,23 | 1.875,45 | 1.871,38 | 1.875,45 | 0 | | 2003-02-28 | 00:00:00 | 1.875,45 | 1.880,85 | 1.875,45 | 1.880,85 | 0 | | 2003-03-03 | 00:00:00 | 1.880,85 | 1.886,12 | 1.879,52 | 1.886,12 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
