(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-14 | 00:00:00 | 51,36 | 52,85 | 51,13 | 52,59 | 6.100 | | 2007-02-15 | 00:00:00 | 52,75 | 52,75 | 51,83 | 52,13 | 5.300 | | 2007-02-16 | 00:00:00 | 52,38 | 52,87 | 52,24 | 52,35 | 4.600 | | 2007-02-19 | 00:00:00 | 52,37 | 52,37 | 51,31 | 51,32 | 9.300 | | 2007-02-20 | 00:00:00 | 51,40 | 51,40 | 50,85 | 51,05 | 6.800 | | 2007-02-21 | 00:00:00 | 51,10 | 51,49 | 50,10 | 50,44 | 8.800 | | 2007-02-22 | 00:00:00 | 50,15 | 50,53 | 49,30 | 49,75 | 20.300 | | 2007-02-23 | 00:00:00 | 49,90 | 49,90 | 48,75 | 49,30 | 20.200 | | 2007-02-26 | 00:00:00 | 48,81 | 49,27 | 48,76 | 49,19 | 16.200 | | 2007-02-27 | 00:00:00 | 48,90 | 48,92 | 47,30 | 47,55 | 30.800 | | 2007-02-28 | 00:00:00 | 47,50 | 49,01 | 47,20 | 47,70 | 16.500 | | 2007-03-01 | 00:00:00 | 47,91 | 49,21 | 47,31 | 47,89 | 10.300 | | 2007-03-02 | 00:00:00 | 47,80 | 48,21 | 47,20 | 47,59 | 6.500 | | 2007-03-05 | 00:00:00 | 46,50 | 46,85 | 45,70 | 46,49 | 26.200 | | 2007-03-06 | 00:00:00 | 46,20 | 46,92 | 46,14 | 46,60 | 14.800 | | 2007-03-07 | 00:00:00 | 46,70 | 46,75 | 46,09 | 46,72 | 4.300 | | 2007-03-08 | 00:00:00 | 46,75 | 47,28 | 46,68 | 47,15 | 3.900 | | 2007-03-09 | 00:00:00 | 47,22 | 47,24 | 46,28 | 47,24 | 4.400 | | 2007-03-12 | 00:00:00 | 47,00 | 47,32 | 46,70 | 46,78 | 5.400 | | 2007-03-13 | 00:00:00 | 46,75 | 46,76 | 45,86 | 46,13 | 6.400 | | 2007-03-14 | 00:00:00 | 45,18 | 45,33 | 44,40 | 44,70 | 21.300 | | 2007-03-15 | 00:00:00 | 46,20 | 46,20 | 45,21 | 45,70 | 12.300 | | 2007-03-16 | 00:00:00 | 45,50 | 45,70 | 45,06 | 45,43 | 5.900 | | 2007-03-19 | 00:00:00 | 45,80 | 46,18 | 45,76 | 46,05 | 11.300 | | 2007-03-20 | 00:00:00 | 46,00 | 46,25 | 45,95 | 46,22 | 3.300 | | 2007-03-21 | 00:00:00 | 46,35 | 47,93 | 46,35 | 47,45 | 7.400 | | 2007-03-22 | 00:00:00 | 47,98 | 48,23 | 47,56 | 47,74 | 15.900 | | 2007-03-23 | 00:00:00 | 48,02 | 48,15 | 47,54 | 48,00 | 7.700 | | 2007-03-26 | 00:00:00 | 48,06 | 48,06 | 47,08 | 47,22 | 7.600 | | 2007-03-27 | 00:00:00 | 47,10 | 47,22 | 46,75 | 46,83 | 4.400 | | 2007-03-28 | 00:00:00 | 46,25 | 46,84 | 46,25 | 46,54 | 6.600 | | 2007-03-29 | 00:00:00 | 46,55 | 47,10 | 46,53 | 47,08 | 4.200 | | 2007-03-30 | 00:00:00 | 46,95 | 47,89 | 46,80 | 47,75 | 5.200 | | 2007-04-02 | 00:00:00 | 47,80 | 48,44 | 47,65 | 48,03 | 6.400 | | 2007-04-03 | 00:00:00 | 48,07 | 48,65 | 47,51 | 47,75 | 4.200 | | 2007-04-04 | 00:00:00 | 48,00 | 49,20 | 48,00 | 49,20 | 9.600 | | 2007-04-05 | 00:00:00 | 48,99 | 49,65 | 48,55 | 49,65 | 9.100 | | 2007-04-06 | 00:00:00 | 49,65 | 49,65 | 49,65 | 49,65 | 0 | | 2007-04-09 | 00:00:00 | 49,65 | 49,65 | 49,65 | 49,65 | 0 | | 2007-04-10 | 00:00:00 | 49,45 | 49,45 | 48,55 | 48,91 | 8.600 | | 2007-04-11 | 00:00:00 | 49,00 | 49,00 | 48,27 | 48,50 | 7.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
