(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 2021-02-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-10 | 00:00:00 | 16,70 | 16,77 | 16,49 | 16,68 | 5.100 | | 2008-09-11 | 00:00:00 | 16,54 | 16,60 | 16,32 | 16,58 | 3.200 | | 2008-09-12 | 00:00:00 | 16,70 | 16,84 | 16,32 | 16,55 | 7.100 | | 2008-09-15 | 00:00:00 | 15,85 | 16,50 | 15,52 | 15,78 | 35.500 | | 2008-09-16 | 00:00:00 | 15,60 | 15,60 | 14,34 | 15,17 | 59.700 | | 2008-09-17 | 00:00:00 | 15,30 | 15,31 | 14,47 | 14,62 | 23.300 | | 2008-09-18 | 00:00:00 | 14,26 | 15,19 | 14,09 | 14,32 | 35.400 | | 2008-09-19 | 00:00:00 | 15,80 | 16,52 | 15,20 | 15,48 | 94.200 | | 2008-09-22 | 00:00:00 | 15,65 | 15,82 | 15,17 | 15,26 | 35.100 | | 2008-09-23 | 00:00:00 | 15,36 | 15,36 | 14,84 | 15,04 | 19.100 | | 2008-09-24 | 00:00:00 | 15,10 | 15,80 | 14,85 | 15,06 | 17.600 | | 2008-09-25 | 00:00:00 | 15,11 | 15,55 | 14,93 | 14,97 | 20.100 | | 2008-09-26 | 00:00:00 | 14,50 | 14,51 | 13,35 | 13,79 | 105.900 | | 2008-09-29 | 00:00:00 | 5,80 | 6,40 | 3,28 | 3,96 | 3.826.000 | | 2008-09-30 | 00:00:00 | 3,70 | 4,65 | 3,37 | 4,22 | 1.888.000 | | 2008-10-01 | 00:00:00 | 4,50 | 5,12 | 4,31 | 5,01 | 1.569.400 | | 2008-10-02 | 00:00:00 | 5,04 | 5,99 | 4,96 | 5,21 | 1.797.800 | | 2008-10-03 | 00:00:00 | 5,80 | 8,37 | 5,75 | 7,70 | 1.933.400 | | 2008-10-06 | 00:00:00 | 3,69 | 5,90 | 3,30 | 5,03 | 3.984.500 | | 2008-10-07 | 00:00:00 | 5,64 | 5,74 | 4,02 | 4,42 | 1.505.300 | | 2008-10-08 | 00:00:00 | 4,07 | 4,99 | 3,81 | 4,24 | 1.479.800 | | 2008-10-09 | 00:00:00 | 4,70 | 4,75 | 4,21 | 4,38 | 836.300 | | 2008-10-10 | 00:00:00 | 3,96 | 4,30 | 3,70 | 4,13 | 727.700 | | 2008-10-13 | 00:00:00 | 5,70 | 6,14 | 5,02 | 6,08 | 2.563.200 | | 2008-10-14 | 00:00:00 | 7,50 | 8,22 | 6,05 | 6,62 | 3.771.500 | | 2008-10-15 | 00:00:00 | 6,35 | 6,40 | 5,53 | 5,65 | 1.254.000 | | 2008-10-16 | 00:00:00 | 5,00 | 6,17 | 4,91 | 5,99 | 1.172.500 | | 2008-10-17 | 00:00:00 | 7,05 | 7,05 | 5,83 | 6,29 | 1.179.300 | | 2008-10-20 | 00:00:00 | 6,66 | 6,78 | 6,13 | 6,29 | 561.500 | | 2008-10-21 | 00:00:00 | 6,43 | 6,43 | 5,75 | 5,78 | 531.300 | | 2008-10-22 | 00:00:00 | 5,60 | 5,78 | 5,18 | 5,40 | 498.600 | | 2008-10-23 | 00:00:00 | 5,26 | 5,67 | 5,01 | 5,29 | 559.800 | | 2008-10-24 | 00:00:00 | 5,13 | 5,38 | 4,95 | 5,21 | 545.400 | | 2008-10-27 | 00:00:00 | 4,94 | 4,94 | 4,53 | 4,81 | 410.100 | | 2008-10-28 | 00:00:00 | 4,96 | 5,25 | 4,53 | 4,89 | 500.100 | | 2008-10-29 | 00:00:00 | 5,20 | 5,49 | 4,91 | 5,05 | 620.900 | | 2008-10-30 | 00:00:00 | 5,32 | 5,32 | 5,00 | 5,24 | 442.200 | | 2008-10-31 | 00:00:00 | 5,32 | 5,33 | 5,10 | 5,12 | 264.900 | | 2008-11-03 | 00:00:00 | 5,30 | 5,35 | 5,16 | 5,23 | 225.700 | | 2008-11-04 | 00:00:00 | 5,25 | 5,25 | 4,63 | 4,98 | 696.700 | | 2008-11-05 | 00:00:00 | 5,02 | 5,02 | 4,70 | 4,76 | 333.000 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
