(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 | | 2008-01-23 | 00:00:00 | 20,10 | 20,10 | 17,92 | 17,98 | 200.900 | | 2008-01-24 | 00:00:00 | 20,10 | 20,25 | 18,11 | 18,47 | 175.300 | | 2008-01-25 | 00:00:00 | 19,30 | 20,94 | 19,09 | 19,90 | 188.100 | | 2008-01-28 | 00:00:00 | 19,55 | 20,52 | 19,29 | 19,73 | 120.200 | | 2008-01-29 | 00:00:00 | 20,30 | 21,47 | 19,94 | 21,28 | 110.500 | | 2008-01-30 | 00:00:00 | 21,37 | 21,41 | 20,59 | 21,03 | 85.300 | | 2008-01-31 | 00:00:00 | 20,90 | 21,08 | 19,97 | 20,92 | 104.900 | | 2008-02-01 | 00:00:00 | 21,45 | 21,83 | 20,78 | 21,48 | 88.400 | | 2008-02-04 | 00:00:00 | 21,85 | 21,85 | 20,38 | 20,66 | 81.100 | | 2008-02-05 | 00:00:00 | 20,50 | 20,50 | 19,02 | 19,37 | 142.400 | | 2008-02-06 | 00:00:00 | 19,15 | 19,47 | 18,59 | 18,97 | 115.900 | | 2008-02-07 | 00:00:00 | 19,40 | 19,40 | 17,79 | 18,26 | 152.000 | | 2008-02-08 | 00:00:00 | 18,45 | 18,45 | 17,08 | 17,30 | 147.500 | | 2008-02-11 | 00:00:00 | 17,39 | 17,39 | 16,94 | 17,34 | 106.400 | | 2008-02-12 | 00:00:00 | 17,40 | 18,57 | 16,82 | 18,47 | 134.800 | | 2008-02-13 | 00:00:00 | 18,15 | 19,14 | 18,07 | 19,09 | 86.800 | | 2008-02-14 | 00:00:00 | 19,49 | 19,65 | 18,35 | 18,50 | 116.200 | | 2008-02-15 | 00:00:00 | 18,55 | 19,15 | 17,25 | 17,62 | 149.900 | | 2008-02-18 | 00:00:00 | 17,95 | 18,25 | 17,50 | 18,03 | 61.900 | | 2008-02-19 | 00:00:00 | 18,18 | 18,86 | 17,63 | 18,82 | 57.300 | | 2008-02-20 | 00:00:00 | 18,35 | 18,36 | 17,78 | 18,34 | 67.900 | | 2008-02-21 | 00:00:00 | 18,50 | 18,89 | 18,35 | 18,35 | 45.400 | | 2008-02-22 | 00:00:00 | 18,30 | 18,41 | 17,75 | 17,93 | 80.300 | | 2008-02-25 | 00:00:00 | 18,60 | 18,70 | 18,25 | 18,34 | 43.500 | | 2008-02-26 | 00:00:00 | 18,65 | 19,50 | 18,49 | 19,34 | 119.300 | | 2008-02-27 | 00:00:00 | 19,45 | 20,15 | 19,09 | 20,12 | 111.600 | | 2008-02-28 | 00:00:00 | 20,08 | 20,08 | 19,25 | 19,47 | 69.100 | | 2008-02-29 | 00:00:00 | 19,30 | 19,39 | 18,84 | 19,05 | 53.400 | | 2008-03-03 | 00:00:00 | 18,75 | 18,80 | 18,11 | 18,40 | 76.500 | | 2008-03-04 | 00:00:00 | 18,32 | 18,35 | 17,83 | 17,88 | 60.100 | | 2008-03-05 | 00:00:00 | 18,15 | 18,38 | 18,00 | 18,35 | 44.800 | | 2008-03-06 | 00:00:00 | 18,30 | 18,33 | 17,09 | 17,33 | 141.100 | | 2008-03-07 | 00:00:00 | 17,10 | 17,10 | 15,68 | 16,61 | 246.700 | | 2008-03-10 | 00:00:00 | 16,50 | 16,81 | 13,81 | 14,74 | 376.800 | | 2008-03-11 | 00:00:00 | 14,55 | 15,08 | 12,96 | 14,86 | 305.200 | | 2008-03-12 | 00:00:00 | 15,45 | 15,45 | 14,85 | 15,02 | 112.400 | | 2008-03-13 | 00:00:00 | 14,51 | 14,93 | 14,40 | 14,92 | 65.100 | | 2008-03-14 | 00:00:00 | 15,05 | 16,00 | 14,59 | 14,86 | 122.700 | | 2008-03-18 | 00:00:00 | 13,45 | 13,91 | 13,20 | 13,84 | 83.100 | | 2008-03-19 | 00:00:00 | 14,20 | 14,37 | 13,20 | 13,55 | 100.200 | | 2008-03-20 | 00:00:00 | 13,20 | 13,67 | 13,06 | 13,26 | 48.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
