(Login BolsaPT & Canal Forex) |
|
 HYPO REAL ESTATE - [Ticker: HRX.F] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | 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 | 0,000 | 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 HRX.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-01 | 00:00:00 | 82,50 | 82,55 | 81,60 | 82,10 | 1.700 | | 2003-10-02 | 00:00:00 | 82,48 | 82,50 | 80,80 | 81,00 | 3.500 | | 2003-10-03 | 00:00:00 | 80,80 | 81,90 | 80,80 | 81,90 | 900 | | 2003-10-06 | 00:00:00 | 11,25 | 12,80 | 10,95 | 12,80 | 1.003.100 | | 2003-10-07 | 00:00:00 | 12,65 | 12,85 | 12,17 | 12,50 | 461.000 | | 2003-10-08 | 00:00:00 | 12,55 | 13,50 | 12,55 | 13,30 | 260.200 | | 2003-10-09 | 00:00:00 | 13,40 | 13,81 | 13,15 | 13,38 | 143.100 | | 2003-10-10 | 00:00:00 | 13,40 | 13,63 | 13,25 | 13,25 | 97.200 | | 2003-10-13 | 00:00:00 | 13,25 | 14,00 | 13,25 | 13,80 | 142.700 | | 2003-10-14 | 00:00:00 | 14,00 | 14,40 | 13,85 | 14,15 | 80.000 | | 2003-10-15 | 00:00:00 | 14,20 | 15,10 | 14,20 | 15,08 | 89.500 | | 2003-10-16 | 00:00:00 | 15,00 | 15,05 | 14,63 | 14,75 | 73.700 | | 2003-10-17 | 00:00:00 | 14,60 | 14,88 | 14,60 | 14,72 | 43.900 | | 2003-10-20 | 00:00:00 | 14,65 | 14,85 | 14,20 | 14,33 | 65.000 | | 2003-10-21 | 00:00:00 | 14,35 | 14,50 | 14,18 | 14,35 | 32.600 | | 2003-10-22 | 00:00:00 | 14,25 | 14,28 | 13,70 | 14,00 | 61.500 | | 2003-10-23 | 00:00:00 | 13,50 | 13,75 | 13,50 | 13,55 | 30.700 | | 2003-10-24 | 00:00:00 | 13,70 | 14,30 | 13,50 | 14,30 | 16.600 | | 2003-10-27 | 00:00:00 | 14,45 | 14,60 | 14,30 | 14,45 | 26.100 | | 2003-10-28 | 00:00:00 | 14,25 | 14,75 | 14,25 | 14,40 | 28.700 | | 2003-10-29 | 00:00:00 | 14,60 | 14,65 | 14,30 | 14,30 | 56.200 | | 2003-10-30 | 00:00:00 | 14,40 | 14,85 | 14,35 | 14,56 | 66.200 | | 2003-10-31 | 00:00:00 | 14,45 | 15,00 | 14,45 | 14,88 | 52.800 | | 2003-11-03 | 00:00:00 | 14,92 | 16,20 | 14,90 | 15,87 | 62.300 | | 2003-11-04 | 00:00:00 | 16,00 | 16,05 | 15,70 | 15,72 | 22.600 | | 2003-11-05 | 00:00:00 | 16,25 | 16,39 | 15,90 | 16,39 | 27.600 | | 2003-11-06 | 00:00:00 | 16,15 | 16,36 | 15,55 | 15,65 | 22.200 | | 2003-11-07 | 00:00:00 | 15,95 | 16,45 | 15,70 | 16,00 | 27.000 | | 2003-11-10 | 00:00:00 | 15,75 | 16,15 | 15,71 | 15,75 | 14.800 | | 2003-11-11 | 00:00:00 | 15,60 | 15,91 | 15,55 | 15,80 | 14.000 | | 2003-11-12 | 00:00:00 | 15,70 | 15,80 | 15,55 | 15,70 | 19.800 | | 2003-11-13 | 00:00:00 | 15,70 | 16,48 | 15,55 | 16,15 | 27.200 | | 2003-11-14 | 00:00:00 | 16,20 | 16,85 | 16,10 | 16,80 | 21.300 | | 2003-11-17 | 00:00:00 | 16,55 | 16,99 | 16,55 | 16,60 | 23.000 | | 2003-11-18 | 00:00:00 | 16,55 | 16,80 | 16,53 | 16,55 | 25.400 | | 2003-11-19 | 00:00:00 | 16,45 | 16,63 | 16,30 | 16,40 | 10.000 | | 2003-11-20 | 00:00:00 | 16,50 | 16,70 | 16,20 | 16,35 | 23.500 | | 2003-11-21 | 00:00:00 | 16,25 | 16,80 | 16,25 | 16,75 | 19.500 | | 2003-11-24 | 00:00:00 | 16,80 | 17,30 | 16,80 | 17,25 | 20.300 | | 2003-11-25 | 00:00:00 | 17,40 | 18,30 | 17,25 | 17,60 | 35.500 | | 2003-11-26 | 00:00:00 | 17,50 | 17,85 | 17,45 | 17,77 | 12.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
