(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-26 | 00:00:00 | 38,88 | 39,69 | 38,59 | 38,97 | 11.700 | | 2007-09-27 | 00:00:00 | 39,50 | 39,64 | 39,09 | 39,46 | 13.900 | | 2007-09-28 | 00:00:00 | 39,50 | 40,25 | 39,23 | 40,00 | 16.100 | | 2007-10-01 | 00:00:00 | 40,30 | 42,53 | 39,54 | 42,52 | 41.200 | | 2007-10-02 | 00:00:00 | 42,90 | 44,11 | 42,50 | 42,86 | 49.300 | | 2007-10-03 | 00:00:00 | 43,50 | 44,02 | 42,89 | 43,44 | 13.600 | | 2007-10-04 | 00:00:00 | 43,50 | 43,53 | 42,80 | 43,17 | 22.900 | | 2007-10-05 | 00:00:00 | 43,50 | 44,27 | 43,16 | 44,04 | 15.900 | | 2007-10-08 | 00:00:00 | 44,40 | 44,40 | 43,00 | 43,10 | 32.400 | | 2007-10-09 | 00:00:00 | 43,60 | 44,06 | 43,06 | 43,28 | 13.300 | | 2007-10-10 | 00:00:00 | 43,55 | 44,06 | 43,55 | 43,81 | 18.700 | | 2007-10-11 | 00:00:00 | 43,90 | 45,24 | 43,87 | 44,79 | 33.000 | | 2007-10-12 | 00:00:00 | 44,50 | 44,95 | 43,89 | 44,68 | 16.400 | | 2007-10-15 | 00:00:00 | 44,60 | 45,69 | 43,80 | 44,17 | 31.600 | | 2007-10-16 | 00:00:00 | 44,00 | 44,09 | 43,20 | 43,65 | 16.800 | | 2007-10-17 | 00:00:00 | 43,80 | 44,39 | 43,70 | 43,95 | 13.300 | | 2007-10-18 | 00:00:00 | 44,20 | 44,35 | 42,95 | 43,16 | 20.600 | | 2007-10-19 | 00:00:00 | 43,00 | 43,00 | 42,34 | 42,67 | 14.300 | | 2007-10-22 | 00:00:00 | 42,20 | 42,20 | 40,66 | 40,95 | 30.400 | | 2007-10-23 | 00:00:00 | 41,46 | 41,48 | 40,89 | 41,00 | 28.500 | | 2007-10-24 | 00:00:00 | 40,60 | 41,46 | 40,29 | 40,29 | 12.100 | | 2007-10-25 | 00:00:00 | 40,40 | 40,85 | 40,29 | 40,51 | 9.300 | | 2007-10-26 | 00:00:00 | 40,50 | 40,62 | 39,35 | 39,70 | 23.900 | | 2007-10-29 | 00:00:00 | 40,00 | 40,23 | 39,61 | 39,78 | 14.100 | | 2007-10-30 | 00:00:00 | 40,72 | 40,72 | 39,60 | 39,77 | 12.500 | | 2007-10-31 | 00:00:00 | 39,95 | 41,07 | 39,60 | 41,06 | 15.000 | | 2007-11-01 | 00:00:00 | 41,20 | 41,20 | 39,35 | 39,72 | 9.500 | | 2007-11-02 | 00:00:00 | 39,30 | 39,42 | 38,59 | 39,23 | 21.100 | | 2007-11-05 | 00:00:00 | 39,20 | 39,20 | 37,96 | 38,15 | 22.500 | | 2007-11-06 | 00:00:00 | 38,50 | 38,50 | 37,85 | 38,20 | 15.200 | | 2007-11-07 | 00:00:00 | 38,60 | 38,70 | 36,79 | 37,16 | 42.300 | | 2007-11-08 | 00:00:00 | 36,50 | 37,05 | 36,14 | 36,81 | 33.100 | | 2007-11-09 | 00:00:00 | 37,20 | 37,32 | 35,29 | 36,00 | 36.000 | | 2007-11-12 | 00:00:00 | 35,20 | 36,23 | 35,20 | 36,01 | 20.300 | | 2007-11-13 | 00:00:00 | 36,10 | 37,06 | 35,77 | 37,00 | 17.300 | | 2007-11-14 | 00:00:00 | 37,90 | 39,46 | 37,81 | 38,33 | 25.200 | | 2007-11-15 | 00:00:00 | 38,45 | 38,54 | 37,78 | 37,82 | 8.400 | | 2007-11-16 | 00:00:00 | 37,90 | 37,90 | 36,17 | 36,55 | 16.900 | | 2007-11-19 | 00:00:00 | 36,75 | 36,78 | 35,17 | 35,40 | 21.500 | | 2007-11-20 | 00:00:00 | 35,50 | 35,80 | 34,80 | 35,30 | 27.400 | | 2007-11-21 | 00:00:00 | 34,85 | 34,85 | 32,47 | 33,29 | 50.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
