(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-11-26 | 00:00:00 | 17,50 | 17,85 | 17,45 | 17,77 | 12.700 | 2003-11-27 | 00:00:00 | 17,70 | 18,00 | 17,30 | 17,50 | 17.900 | 2003-11-28 | 00:00:00 | 17,80 | 18,20 | 17,55 | 17,95 | 28.900 | 2003-12-01 | 00:00:00 | 17,75 | 17,97 | 17,55 | 17,70 | 14.800 | 2003-12-02 | 00:00:00 | 17,80 | 18,07 | 17,72 | 17,90 | 23.100 | 2003-12-03 | 00:00:00 | 18,00 | 18,15 | 17,85 | 17,90 | 19.800 | 2003-12-04 | 00:00:00 | 18,00 | 18,00 | 17,10 | 17,75 | 15.600 | 2003-12-05 | 00:00:00 | 17,70 | 17,75 | 17,50 | 17,65 | 10.200 | 2003-12-08 | 00:00:00 | 17,35 | 17,55 | 17,35 | 17,47 | 7.600 | 2003-12-09 | 00:00:00 | 17,60 | 18,00 | 17,60 | 17,90 | 14.800 | 2003-12-10 | 00:00:00 | 17,90 | 18,10 | 17,90 | 18,05 | 8.600 | 2003-12-11 | 00:00:00 | 18,10 | 18,98 | 18,00 | 18,70 | 31.500 | 2003-12-12 | 00:00:00 | 18,90 | 19,30 | 18,65 | 19,20 | 20.900 | 2003-12-15 | 00:00:00 | 19,30 | 19,65 | 19,30 | 19,55 | 23.000 | 2003-12-16 | 00:00:00 | 19,55 | 19,90 | 19,45 | 19,70 | 13.900 | 2003-12-17 | 00:00:00 | 19,70 | 19,70 | 19,18 | 19,30 | 13.400 | 2003-12-18 | 00:00:00 | 19,30 | 19,50 | 18,70 | 18,70 | 15.500 | 2003-12-19 | 00:00:00 | 18,85 | 19,25 | 18,50 | 19,20 | 17.300 | 2003-12-22 | 00:00:00 | 18,95 | 19,10 | 18,90 | 19,00 | 16.600 | 2003-12-23 | 00:00:00 | 19,00 | 19,25 | 18,95 | 19,20 | 7.500 | 2003-12-24 | 00:00:00 | 19,20 | 19,20 | 19,20 | 19,20 | 0 | 2003-12-25 | 00:00:00 | 19,20 | 19,20 | 19,20 | 19,20 | 0 | 2003-12-26 | 00:00:00 | 19,20 | 19,20 | 19,20 | 19,20 | 0 | 2003-12-29 | 00:00:00 | 19,15 | 19,65 | 19,10 | 19,60 | 9.400 | 2003-12-30 | 00:00:00 | 19,80 | 19,80 | 19,50 | 19,65 | 5.500 | 2003-12-31 | 00:00:00 | 19,65 | 19,65 | 19,65 | 19,65 | 0 | 2004-01-01 | 00:00:00 | 19,65 | 19,65 | 19,65 | 19,65 | 0 | 2004-01-02 | 00:00:00 | 19,75 | 21,05 | 19,60 | 20,80 | 17.800 | 2004-01-05 | 00:00:00 | 20,70 | 21,09 | 20,70 | 21,00 | 22.200 | 2004-01-06 | 00:00:00 | 21,10 | 21,60 | 20,92 | 21,15 | 8.600 | 2004-01-07 | 00:00:00 | 21,55 | 22,15 | 21,40 | 21,95 | 27.400 | 2004-01-08 | 00:00:00 | 21,90 | 22,10 | 21,50 | 21,63 | 21.800 | 2004-01-09 | 00:00:00 | 21,95 | 21,95 | 21,05 | 21,12 | 15.700 | 2004-01-12 | 00:00:00 | 21,05 | 21,10 | 20,60 | 20,90 | 17.700 | 2004-01-13 | 00:00:00 | 21,10 | 21,80 | 20,95 | 21,50 | 17.400 | 2004-01-14 | 00:00:00 | 21,50 | 21,88 | 21,40 | 21,60 | 9.000 | 2004-01-15 | 00:00:00 | 21,50 | 21,60 | 21,02 | 21,16 | 12.900 | 2004-01-16 | 00:00:00 | 21,30 | 21,40 | 20,75 | 21,10 | 37.500 | 2004-01-19 | 00:00:00 | 21,40 | 21,65 | 20,80 | 21,55 | 20.200 | 2004-01-20 | 00:00:00 | 21,50 | 21,60 | 20,90 | 21,10 | 11.100 | 2004-01-21 | 00:00:00 | 21,15 | 21,50 | 20,30 | 21,10 | 27.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|