(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-15 | 00:00:00 | 2.384,51 | 2.408,66 | 2.384,51 | 2.406,94 | 0 | | 2003-12-16 | 00:00:00 | 2.406,94 | 2.406,94 | 2.389,24 | 2.393,17 | 0 | | 2003-12-17 | 00:00:00 | 2.393,17 | 2.398,23 | 2.384,60 | 2.387,23 | 0 | | 2003-12-18 | 00:00:00 | 2.387,23 | 2.397,25 | 2.387,10 | 2.396,62 | 0 | | 2003-12-19 | 00:00:00 | 2.395,35 | 2.400,79 | 2.390,07 | 2.394,46 | 0 | | 2003-12-22 | 00:00:00 | 2.394,46 | 2.407,38 | 2.394,46 | 2.406,81 | 0 | | 2003-12-23 | 00:00:00 | 2.406,81 | 2.419,48 | 2.405,70 | 2.417,37 | 0 | | 2003-12-24 | 00:00:00 | 2.417,37 | 2.434,14 | 2.417,37 | 2.434,14 | 0 | | 2003-12-29 | 00:00:00 | 2.434,14 | 2.438,73 | 2.433,74 | 2.434,00 | 0 | | 2003-12-30 | 00:00:00 | 2.434,00 | 2.443,92 | 2.434,00 | 2.441,94 | 0 | | 2003-12-31 | 00:00:00 | 2.441,94 | 2.451,26 | 2.441,48 | 2.450,34 | 0 | | 2004-01-05 | 00:00:00 | 2.450,34 | 2.458,42 | 2.450,34 | 2.453,02 | 0 | | 2004-01-06 | 00:00:00 | 2.453,02 | 2.473,37 | 2.453,02 | 2.472,88 | 0 | | 2004-01-07 | 00:00:00 | 2.472,88 | 2.479,83 | 2.469,92 | 2.475,20 | 0 | | 2004-01-08 | 00:00:00 | 2.475,20 | 2.475,20 | 2.456,99 | 2.456,99 | 0 | | 2004-01-09 | 00:00:00 | 2.456,99 | 2.467,57 | 2.456,09 | 2.464,75 | 0 | | 2004-01-12 | 00:00:00 | 2.464,75 | 2.476,82 | 2.456,69 | 2.476,82 | 0 | | 2004-01-13 | 00:00:00 | 2.476,82 | 2.477,79 | 2.459,34 | 2.462,73 | 0 | | 2004-01-14 | 00:00:00 | 2.462,73 | 2.462,73 | 2.437,03 | 2.440,40 | 0 | | 2004-01-15 | 00:00:00 | 2.440,40 | 2.469,74 | 2.440,40 | 2.468,87 | 0 | | 2004-01-16 | 00:00:00 | 2.468,87 | 2.483,92 | 2.466,52 | 2.479,77 | 0 | | 2004-01-19 | 00:00:00 | 2.479,77 | 2.498,71 | 2.479,77 | 2.496,30 | 0 | | 2004-01-20 | 00:00:00 | 2.496,30 | 2.510,48 | 2.496,30 | 2.509,18 | 0 | | 2004-01-21 | 00:00:00 | 2.509,18 | 2.520,48 | 2.496,95 | 2.501,65 | 0 | | 2004-01-22 | 00:00:00 | 2.501,65 | 2.510,18 | 2.492,01 | 2.493,44 | 0 | | 2004-01-23 | 00:00:00 | 2.493,44 | 2.506,64 | 2.493,44 | 2.503,25 | 0 | | 2004-01-26 | 00:00:00 | 2.503,25 | 2.507,95 | 2.499,07 | 2.503,14 | 0 | | 2004-01-27 | 00:00:00 | 2.503,14 | 2.526,70 | 2.503,14 | 2.524,24 | 0 | | 2004-01-28 | 00:00:00 | 2.524,24 | 2.526,85 | 2.517,51 | 2.519,92 | 0 | | 2004-01-29 | 00:00:00 | 2.519,92 | 2.519,92 | 2.480,58 | 2.485,88 | 0 | | 2004-01-30 | 00:00:00 | 2.485,88 | 2.485,88 | 2.457,57 | 2.471,51 | 0 | | 2004-02-02 | 00:00:00 | 2.471,51 | 2.471,51 | 2.456,12 | 2.456,12 | 0 | | 2004-02-03 | 00:00:00 | 2.456,12 | 2.462,21 | 2.446,79 | 2.448,75 | 0 | | 2004-02-04 | 00:00:00 | 2.448,75 | 2.448,75 | 2.430,12 | 2.432,55 | 0 | | 2004-02-05 | 00:00:00 | 2.432,55 | 2.437,00 | 2.425,82 | 2.431,38 | 0 | | 2004-02-09 | 00:00:00 | 2.431,38 | 2.462,95 | 2.431,38 | 2.453,64 | 0 | | 2004-02-10 | 00:00:00 | 2.453,64 | 2.464,44 | 2.453,35 | 2.457,73 | 0 | | 2004-02-11 | 00:00:00 | 2.457,73 | 2.457,73 | 2.431,00 | 2.439,05 | 0 | | 2004-02-12 | 00:00:00 | 2.439,05 | 2.439,05 | 2.423,00 | 2.429,07 | 0 | | 2004-02-13 | 00:00:00 | 2.429,07 | 2.443,41 | 2.427,03 | 2.441,88 | 0 | | 2004-02-16 | 00:00:00 | 2.441,88 | 2.441,88 | 2.429,13 | 2.431,05 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
