(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-27 | 00:00:00 | 2.165,42 | 2.173,67 | 2.163,83 | 2.172,47 | 0 | | 2003-06-30 | 00:00:00 | 2.172,47 | 2.212,61 | 2.165,71 | 2.212,52 | 0 | | 2003-07-01 | 00:00:00 | 2.212,52 | 2.212,52 | 2.182,40 | 2.186,21 | 0 | | 2003-07-02 | 00:00:00 | 2.186,22 | 2.197,99 | 2.185,76 | 2.196,07 | 0 | | 2003-07-03 | 00:00:00 | 2.196,07 | 2.200,10 | 2.187,50 | 2.192,34 | 0 | | 2003-07-04 | 00:00:00 | 2.192,34 | 2.192,34 | 2.176,13 | 2.181,53 | 0 | | 2003-07-07 | 00:00:00 | 2.181,53 | 2.181,53 | 2.168,98 | 2.171,25 | 0 | | 2003-07-08 | 00:00:00 | 2.171,25 | 2.186,01 | 2.150,42 | 2.157,04 | 0 | | 2003-07-09 | 00:00:00 | 2.157,04 | 2.157,04 | 2.129,42 | 2.131,81 | 0 | | 2003-07-10 | 00:00:00 | 2.131,81 | 2.133,35 | 2.124,39 | 2.129,21 | 0 | | 2003-07-11 | 00:00:00 | 2.129,21 | 2.133,17 | 2.127,79 | 2.131,67 | 0 | | 2003-07-14 | 00:00:00 | 2.131,67 | 2.139,08 | 2.129,09 | 2.135,29 | 0 | | 2003-07-15 | 00:00:00 | 2.135,29 | 2.139,63 | 2.131,03 | 2.131,84 | 0 | | 2003-07-16 | 00:00:00 | 2.131,84 | 2.131,84 | 2.104,28 | 2.104,28 | 0 | | 2003-07-17 | 00:00:00 | 2.104,28 | 2.106,08 | 2.094,82 | 2.104,99 | 0 | | 2003-07-18 | 00:00:00 | 2.104,99 | 2.110,57 | 2.092,72 | 2.110,37 | 0 | | 2003-07-21 | 00:00:00 | 2.110,37 | 2.137,06 | 2.110,37 | 2.137,06 | 0 | | 2003-07-22 | 00:00:00 | 2.137,06 | 2.137,06 | 2.124,02 | 2.130,40 | 0 | | 2003-07-23 | 00:00:00 | 2.130,40 | 2.149,93 | 2.130,40 | 2.149,93 | 0 | | 2003-07-24 | 00:00:00 | 2.149,93 | 2.168,65 | 2.149,93 | 2.163,25 | 0 | | 2003-07-25 | 00:00:00 | 2.163,25 | 2.170,82 | 2.160,79 | 2.169,48 | 0 | | 2003-07-28 | 00:00:00 | 2.169,48 | 2.187,47 | 2.169,33 | 2.172,12 | 0 | | 2003-07-29 | 00:00:00 | 2.172,12 | 2.172,25 | 2.156,85 | 2.157,86 | 0 | | 2003-07-30 | 00:00:00 | 2.157,86 | 2.160,80 | 2.141,19 | 2.146,98 | 0 | | 2003-07-31 | 00:00:00 | 2.146,98 | 2.158,78 | 2.146,35 | 2.146,35 | 0 | | 2003-08-01 | 00:00:00 | 2.146,35 | 2.158,82 | 2.144,63 | 2.157,84 | 0 | | 2003-08-04 | 00:00:00 | 2.157,84 | 2.160,86 | 2.153,70 | 2.159,41 | 0 | | 2003-08-05 | 00:00:00 | 2.159,41 | 2.179,66 | 2.159,41 | 2.176,88 | 0 | | 2003-08-06 | 00:00:00 | 2.176,88 | 2.188,17 | 2.176,88 | 2.180,59 | 0 | | 2003-08-07 | 00:00:00 | 2.180,59 | 2.186,62 | 2.178,01 | 2.178,50 | 0 | | 2003-08-08 | 00:00:00 | 2.178,50 | 2.202,30 | 2.178,50 | 2.202,25 | 0 | | 2003-08-11 | 00:00:00 | 2.202,25 | 2.208,52 | 2.199,59 | 2.207,03 | 0 | | 2003-08-12 | 00:00:00 | 2.207,03 | 2.207,03 | 2.198,73 | 2.203,40 | 0 | | 2003-08-13 | 00:00:00 | 2.203,40 | 2.218,19 | 2.203,40 | 2.217,52 | 0 | | 2003-08-14 | 00:00:00 | 2.217,52 | 2.217,52 | 2.201,87 | 2.204,73 | 0 | | 2003-08-15 | 00:00:00 | 2.204,73 | 2.207,55 | 2.188,64 | 2.190,28 | 0 | | 2003-08-18 | 00:00:00 | 2.190,28 | 2.208,93 | 2.190,28 | 2.208,93 | 0 | | 2003-08-19 | 00:00:00 | 2.208,93 | 2.224,02 | 2.208,93 | 2.217,55 | 0 | | 2003-08-20 | 00:00:00 | 2.217,55 | 2.219,13 | 2.193,94 | 2.196,65 | 0 | | 2003-08-21 | 00:00:00 | 2.196,65 | 2.199,25 | 2.175,72 | 2.178,09 | 0 | | 2003-08-22 | 00:00:00 | 2.178,09 | 2.178,82 | 2.167,97 | 2.174,62 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
