(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-20 | 00:00:00 | 13,20 | 13,67 | 13,06 | 13,26 | 48.900 | | 2008-03-25 | 00:00:00 | 14,15 | 15,04 | 14,02 | 14,90 | 114.800 | | 2008-03-26 | 00:00:00 | 14,75 | 15,38 | 14,66 | 14,82 | 103.300 | | 2008-03-27 | 00:00:00 | 14,30 | 17,23 | 14,24 | 16,76 | 213.400 | | 2008-03-28 | 00:00:00 | 17,02 | 17,02 | 16,38 | 16,45 | 78.300 | | 2008-03-31 | 00:00:00 | 16,35 | 16,75 | 16,08 | 16,59 | 50.800 | | 2008-04-01 | 00:00:00 | 16,30 | 17,99 | 16,30 | 17,95 | 154.900 | | 2008-04-02 | 00:00:00 | 18,49 | 19,05 | 18,24 | 18,92 | 217.700 | | 2008-04-03 | 00:00:00 | 18,85 | 19,04 | 18,54 | 19,00 | 77.100 | | 2008-04-04 | 00:00:00 | 18,90 | 19,28 | 18,16 | 18,75 | 85.000 | | 2008-04-07 | 00:00:00 | 19,05 | 19,47 | 18,94 | 19,37 | 123.000 | | 2008-04-08 | 00:00:00 | 19,10 | 19,10 | 18,58 | 19,03 | 65.100 | | 2008-04-09 | 00:00:00 | 18,95 | 18,95 | 18,03 | 18,03 | 66.500 | | 2008-04-10 | 00:00:00 | 18,10 | 18,17 | 17,26 | 17,84 | 135.700 | | 2008-04-11 | 00:00:00 | 17,90 | 18,09 | 17,47 | 17,51 | 77.500 | | 2008-04-14 | 00:00:00 | 17,55 | 18,26 | 17,16 | 18,08 | 62.700 | | 2008-04-15 | 00:00:00 | 18,10 | 18,87 | 18,04 | 18,48 | 40.400 | | 2008-04-16 | 00:00:00 | 19,00 | 22,95 | 18,50 | 22,44 | 519.200 | | 2008-04-17 | 00:00:00 | 22,39 | 22,56 | 21,53 | 22,10 | 199.100 | | 2008-04-18 | 00:00:00 | 22,00 | 23,22 | 22,00 | 22,85 | 131.800 | | 2008-04-21 | 00:00:00 | 23,00 | 23,54 | 22,86 | 23,17 | 114.000 | | 2008-04-22 | 00:00:00 | 23,30 | 23,92 | 23,15 | 23,50 | 80.600 | | 2008-04-23 | 00:00:00 | 23,90 | 23,90 | 22,75 | 23,20 | 77.600 | | 2008-04-24 | 00:00:00 | 23,20 | 23,51 | 22,88 | 23,37 | 34.600 | | 2008-04-25 | 00:00:00 | 23,45 | 24,00 | 23,33 | 23,46 | 58.300 | | 2008-04-28 | 00:00:00 | 23,80 | 24,14 | 23,65 | 23,91 | 34.700 | | 2008-04-29 | 00:00:00 | 23,95 | 24,05 | 23,49 | 23,73 | 41.300 | | 2008-04-30 | 00:00:00 | 23,65 | 24,03 | 23,27 | 23,88 | 25.200 | | 2008-05-02 | 00:00:00 | 24,05 | 24,28 | 23,69 | 23,69 | 86.600 | | 2008-05-05 | 00:00:00 | 23,85 | 23,85 | 23,40 | 23,63 | 26.100 | | 2008-05-06 | 00:00:00 | 23,70 | 23,75 | 22,66 | 22,95 | 69.900 | | 2008-05-07 | 00:00:00 | 22,90 | 23,21 | 22,90 | 22,93 | 25.100 | | 2008-05-08 | 00:00:00 | 22,80 | 22,98 | 22,72 | 22,90 | 31.500 | | 2008-05-09 | 00:00:00 | 22,73 | 22,80 | 22,41 | 22,51 | 37.300 | | 2008-05-12 | 00:00:00 | 22,51 | 22,60 | 22,05 | 22,32 | 14.500 | | 2008-05-13 | 00:00:00 | 22,45 | 22,51 | 22,06 | 22,17 | 25.900 | | 2008-05-14 | 00:00:00 | 22,02 | 22,18 | 21,70 | 21,77 | 59.500 | | 2008-05-15 | 00:00:00 | 21,75 | 22,14 | 21,62 | 22,07 | 34.300 | | 2008-05-16 | 00:00:00 | 22,00 | 22,29 | 21,95 | 22,09 | 19.500 | | 2008-05-19 | 00:00:00 | 22,22 | 22,34 | 21,96 | 22,13 | 19.400 | | 2008-05-20 | 00:00:00 | 22,10 | 22,10 | 21,60 | 21,60 | 17.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
