(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 | | 2008-11-05 | 00:00:00 | 5,02 | 5,02 | 4,70 | 4,76 | 333.000 | | 2008-11-06 | 00:00:00 | 4,74 | 4,83 | 4,40 | 4,47 | 362.200 | | 2008-11-07 | 00:00:00 | 4,58 | 4,58 | 4,25 | 4,33 | 228.700 | | 2008-11-10 | 00:00:00 | 4,46 | 4,55 | 4,11 | 4,15 | 296.700 | | 2008-11-11 | 00:00:00 | 4,10 | 4,11 | 3,91 | 3,99 | 283.500 | | 2008-11-12 | 00:00:00 | 3,99 | 3,99 | 3,35 | 3,75 | 609.200 | | 2008-11-13 | 00:00:00 | 3,40 | 3,53 | 3,10 | 3,22 | 388.500 | | 2008-11-14 | 00:00:00 | 3,50 | 3,66 | 3,21 | 3,21 | 412.000 | | 2008-11-17 | 00:00:00 | 3,33 | 3,41 | 3,15 | 3,35 | 192.600 | | 2008-11-18 | 00:00:00 | 3,30 | 3,30 | 2,83 | 3,12 | 369.100 | | 2008-11-19 | 00:00:00 | 3,09 | 3,09 | 2,46 | 2,51 | 584.200 | | 2008-11-20 | 00:00:00 | 2,27 | 2,29 | 2,00 | 2,14 | 816.300 | | 2008-11-21 | 00:00:00 | 2,13 | 2,38 | 2,12 | 2,19 | 441.000 | | 2008-11-24 | 00:00:00 | 2,58 | 2,70 | 2,36 | 2,62 | 484.800 | | 2008-11-25 | 00:00:00 | 2,80 | 2,99 | 2,72 | 2,81 | 532.900 | | 2008-11-26 | 00:00:00 | 2,94 | 2,94 | 2,76 | 2,78 | 275.900 | | 2008-11-27 | 00:00:00 | 2,87 | 2,94 | 2,76 | 2,80 | 201.300 | | 2008-11-28 | 00:00:00 | 2,88 | 2,89 | 2,76 | 2,77 | 161.500 | | 2008-12-01 | 00:00:00 | 2,82 | 2,90 | 2,80 | 2,82 | 207.000 | | 2008-12-02 | 00:00:00 | 2,96 | 3,09 | 2,88 | 2,96 | 317.700 | | 2008-12-03 | 00:00:00 | 2,99 | 3,15 | 2,93 | 3,13 | 259.200 | | 2008-12-04 | 00:00:00 | 3,10 | 3,28 | 2,71 | 2,90 | 386.000 | | 2008-12-05 | 00:00:00 | 2,92 | 3,02 | 2,81 | 3,00 | 229.300 | | 2008-12-08 | 00:00:00 | 3,17 | 3,20 | 2,89 | 2,94 | 177.600 | | 2008-12-09 | 00:00:00 | 2,93 | 3,08 | 2,92 | 2,98 | 165.400 | | 2008-12-10 | 00:00:00 | 3,12 | 3,18 | 3,01 | 3,07 | 222.500 | | 2008-12-11 | 00:00:00 | 3,15 | 3,15 | 2,96 | 2,96 | 200.700 | | 2008-12-12 | 00:00:00 | 3,01 | 3,07 | 2,84 | 3,05 | 131.800 | | 2008-12-15 | 00:00:00 | 3,13 | 3,13 | 2,90 | 2,91 | 178.800 | | 2008-12-16 | 00:00:00 | 3,00 | 3,00 | 2,85 | 2,92 | 177.300 | | 2008-12-17 | 00:00:00 | 2,96 | 2,98 | 2,85 | 2,98 | 172.700 | | 2008-12-18 | 00:00:00 | 2,95 | 2,95 | 2,79 | 2,82 | 222.700 | | 2008-12-19 | 00:00:00 | 2,85 | 3,00 | 2,61 | 2,93 | 273.000 | | 2008-12-22 | 00:00:00 | 2,98 | 2,99 | 2,76 | 2,85 | 289.200 | | 2008-12-23 | 00:00:00 | 2,83 | 2,93 | 2,78 | 2,86 | 322.800 | | 2008-12-29 | 00:00:00 | 2,99 | 2,99 | 2,87 | 2,99 | 341.500 | | 2008-12-30 | 00:00:00 | 3,01 | 3,09 | 2,91 | 3,00 | 323.600 | | 2009-01-02 | 00:00:00 | 3,01 | 3,04 | 2,92 | 2,95 | 63.500 | | 2009-01-05 | 00:00:00 | 2,99 | 2,99 | 2,78 | 2,91 | 97.700 | | 2009-01-06 | 00:00:00 | 2,83 | 2,95 | 2,81 | 2,94 | 32.800 | | 2009-01-07 | 00:00:00 | 2,90 | 2,99 | 2,83 | 2,88 | 47.800 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
