(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 | | 2008-05-20 | 00:00:00 | 22,10 | 22,10 | 21,60 | 21,60 | 17.400 | | 2008-05-21 | 00:00:00 | 21,51 | 21,68 | 20,88 | 20,90 | 53.200 | | 2008-05-22 | 00:00:00 | 20,90 | 21,32 | 20,20 | 21,21 | 49.100 | | 2008-05-23 | 00:00:00 | 21,75 | 22,00 | 21,18 | 21,21 | 24.900 | | 2008-05-26 | 00:00:00 | 21,15 | 21,67 | 21,15 | 21,56 | 17.200 | | 2008-05-27 | 00:00:00 | 21,70 | 21,93 | 21,43 | 21,61 | 33.300 | | 2008-05-28 | 00:00:00 | 21,00 | 21,47 | 21,00 | 21,28 | 24.900 | | 2008-05-29 | 00:00:00 | 21,30 | 21,40 | 21,13 | 21,35 | 12.600 | | 2008-05-30 | 00:00:00 | 21,35 | 21,42 | 21,15 | 21,15 | 14.500 | | 2008-06-02 | 00:00:00 | 21,25 | 21,25 | 20,90 | 21,00 | 22.200 | | 2008-06-03 | 00:00:00 | 21,02 | 21,04 | 20,50 | 20,58 | 25.100 | | 2008-06-04 | 00:00:00 | 20,40 | 20,46 | 19,94 | 20,22 | 27.100 | | 2008-06-05 | 00:00:00 | 20,18 | 20,77 | 20,09 | 20,69 | 15.100 | | 2008-06-06 | 00:00:00 | 20,95 | 21,12 | 20,38 | 20,50 | 24.200 | | 2008-06-10 | 00:00:00 | 20,75 | 21,11 | 20,75 | 21,04 | 10.400 | | 2008-06-11 | 00:00:00 | 21,15 | 21,36 | 20,96 | 21,11 | 10.500 | | 2008-06-12 | 00:00:00 | 21,15 | 21,24 | 20,95 | 21,11 | 11.100 | | 2008-06-13 | 00:00:00 | 21,10 | 21,27 | 20,97 | 21,27 | 11.800 | | 2008-06-16 | 00:00:00 | 21,25 | 21,50 | 21,05 | 21,10 | 7.100 | | 2008-06-17 | 00:00:00 | 21,05 | 21,30 | 21,04 | 21,15 | 13.600 | | 2008-06-18 | 00:00:00 | 21,15 | 21,15 | 20,94 | 21,05 | 14.200 | | 2008-06-19 | 00:00:00 | 21,10 | 21,30 | 20,92 | 21,24 | 8.200 | | 2008-06-20 | 00:00:00 | 21,10 | 21,20 | 20,96 | 21,00 | 19.500 | | 2008-06-23 | 00:00:00 | 20,95 | 21,26 | 19,92 | 21,01 | 53.700 | | 2008-06-24 | 00:00:00 | 21,30 | 21,86 | 20,95 | 21,06 | 21.600 | | 2008-06-25 | 00:00:00 | 20,70 | 21,11 | 20,37 | 20,48 | 24.700 | | 2008-06-26 | 00:00:00 | 20,20 | 20,27 | 18,72 | 18,95 | 59.000 | | 2008-06-27 | 00:00:00 | 18,70 | 18,90 | 18,36 | 18,42 | 36.000 | | 2008-06-30 | 00:00:00 | 18,50 | 18,61 | 17,75 | 17,84 | 36.900 | | 2008-07-01 | 00:00:00 | 17,80 | 17,80 | 17,08 | 17,10 | 31.400 | | 2008-07-02 | 00:00:00 | 17,30 | 17,98 | 17,30 | 17,70 | 17.800 | | 2008-07-03 | 00:00:00 | 17,00 | 17,26 | 16,64 | 16,79 | 49.600 | | 2008-07-04 | 00:00:00 | 16,80 | 16,96 | 16,02 | 16,26 | 33.000 | | 2008-07-07 | 00:00:00 | 16,20 | 16,46 | 15,97 | 16,30 | 46.900 | | 2008-07-08 | 00:00:00 | 16,02 | 16,11 | 15,43 | 15,98 | 30.900 | | 2008-07-09 | 00:00:00 | 16,15 | 16,86 | 16,03 | 16,54 | 25.000 | | 2008-07-10 | 00:00:00 | 16,20 | 16,50 | 16,05 | 16,29 | 13.100 | | 2008-07-11 | 00:00:00 | 16,29 | 16,29 | 15,70 | 15,74 | 25.000 | | 2008-07-14 | 00:00:00 | 15,80 | 16,45 | 15,74 | 16,00 | 20.800 | | 2008-07-15 | 00:00:00 | 15,76 | 15,76 | 15,06 | 15,48 | 40.100 | | 2008-07-16 | 00:00:00 | 15,20 | 15,52 | 14,38 | 15,52 | 38.600 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
