(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-17 | 00:00:00 | 3.334,76 | 3.335,75 | 3.323,59 | 3.324,62 | 17.512.600 | 2005-11-18 | 00:00:00 | 3.324,62 | 3.334,24 | 3.322,51 | 3.326,02 | 47.082.600 | 2005-11-21 | 00:00:00 | 3.326,02 | 3.337,51 | 3.324,75 | 3.333,98 | 17.900.200 | 2005-11-22 | 00:00:00 | 3.333,98 | 3.344,73 | 3.322,57 | 3.327,35 | 29.698.400 | 2005-11-23 | 00:00:00 | 3.327,35 | 3.335,75 | 3.301,19 | 3.307,97 | 33.705.200 | 2005-11-24 | 00:00:00 | 3.307,97 | 3.316,69 | 3.291,26 | 3.316,69 | 41.443.600 | 2005-11-25 | 00:00:00 | 3.316,69 | 3.325,69 | 3.310,01 | 3.324,23 | 42.408.400 | 2005-11-28 | 00:00:00 | 3.324,23 | 3.337,53 | 3.310,44 | 3.310,44 | 29.007.600 | 2005-11-29 | 00:00:00 | 3.310,44 | 3.310,44 | 3.286,11 | 3.302,43 | 29.491.200 | 2005-11-30 | 00:00:00 | 3.302,43 | 3.317,77 | 3.298,53 | 3.317,77 | 50.963.500 | 2005-12-01 | 00:00:00 | 3.317,77 | 3.317,82 | 3.292,25 | 3.292,25 | 64.028.300 | 2005-12-02 | 00:00:00 | 3.292,25 | 3.303,99 | 3.289,61 | 3.297,24 | 13.201.400 | 2005-12-05 | 00:00:00 | 3.297,24 | 3.297,24 | 3.266,50 | 3.266,94 | 14.915.300 | 2005-12-06 | 00:00:00 | 3.266,94 | 3.266,94 | 3.218,96 | 3.225,15 | 28.488.500 | 2005-12-07 | 00:00:00 | 3.225,15 | 3.232,02 | 3.221,86 | 3.227,57 | 36.712.100 | 2005-12-08 | 00:00:00 | 3.227,57 | 3.238,18 | 3.224,44 | 3.229,98 | 30.955.600 | 2005-12-09 | 00:00:00 | 3.229,98 | 3.229,98 | 3.183,31 | 3.183,31 | 19.243.000 | 2005-12-12 | 00:00:00 | 3.183,31 | 3.198,39 | 3.182,96 | 3.185,28 | 26.133.100 | 2005-12-13 | 00:00:00 | 3.185,28 | 3.199,85 | 3.185,28 | 3.196,72 | 31.368.700 | 2005-12-14 | 00:00:00 | 3.196,72 | 3.208,36 | 3.192,96 | 3.207,95 | 47.883.300 | 2005-12-15 | 00:00:00 | 3.207,95 | 3.234,84 | 3.206,19 | 3.234,67 | 26.978.900 | 2005-12-16 | 00:00:00 | 3.234,67 | 3.286,08 | 3.234,67 | 3.281,90 | 36.467.600 | 2005-12-19 | 00:00:00 | 3.281,90 | 3.324,55 | 3.281,90 | 3.317,04 | 21.739.500 | 2005-12-20 | 00:00:00 | 3.317,04 | 3.320,39 | 3.292,24 | 3.319,32 | 24.155.800 | 2005-12-21 | 00:00:00 | 3.319,32 | 3.322,37 | 3.309,76 | 3.318,52 | 42.649.300 | 2005-12-22 | 00:00:00 | 3.318,52 | 3.320,47 | 3.299,54 | 3.309,66 | 28.535.600 | 2005-12-23 | 00:00:00 | 3.309,66 | 3.316,91 | 3.307,65 | 3.316,11 | 13.330.200 | 2005-12-28 | 00:00:00 | 3.316,11 | 3.347,04 | 3.314,90 | 3.344,79 | 6.455.600 | 2005-12-29 | 00:00:00 | 3.344,79 | 3.361,08 | 3.341,06 | 3.357,43 | 8.744.100 | 2005-12-30 | 00:00:00 | 3.357,43 | 3.373,97 | 3.350,97 | 3.370,51 | 24.029.200 | 2006-01-04 | 00:00:00 | 3.370,51 | 3.384,44 | 3.368,80 | 3.374,46 | 29.049.000 | 2006-01-05 | 00:00:00 | 3.374,46 | 3.386,34 | 3.373,59 | 3.375,98 | 14.977.700 | 2006-01-06 | 00:00:00 | 3.375,98 | 3.375,98 | 3.364,08 | 3.364,97 | 11.203.800 | 2006-01-09 | 00:00:00 | 3.364,97 | 3.385,27 | 3.364,97 | 3.368,05 | 17.852.200 | 2006-01-10 | 00:00:00 | 3.368,05 | 3.381,05 | 3.368,05 | 3.381,05 | 24.814.700 | 2006-01-11 | 00:00:00 | 3.381,05 | 3.391,32 | 3.374,06 | 3.391,32 | 28.039.300 | 2006-01-12 | 00:00:00 | 3.391,32 | 3.396,12 | 3.383,03 | 3.383,41 | 20.278.100 | 2006-01-13 | 00:00:00 | 3.383,41 | 3.383,41 | 3.361,29 | 3.364,74 | 35.119.400 | 2006-01-16 | 00:00:00 | 3.364,74 | 3.367,69 | 3.351,56 | 3.351,57 | 21.089.400 | 2006-01-17 | 00:00:00 | 3.351,57 | 3.355,47 | 3.341,22 | 3.348,36 | 20.811.000 | 2006-01-18 | 00:00:00 | 3.348,36 | 3.348,36 | 3.326,08 | 3.328,66 | 20.496.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|