(Login BolsaPT & Canal Forex) |
|
 NH HOTELES - [Ticker: NHH.MC] |     | | Última Trade | 4,590 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.09 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 4,596 | PER | 0,00% | | Máximo | 4,650 | Pagamento Dividendo | | | Mínimo | 4,552 | Data Ex-Dividendo | | | Fecho Anterior | 4,682 | Yield | | | Volume | 161.376 | 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 NHH.MC de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 10,74 | 10,74 | 10,58 | 10,71 | 430.100 | | 2005-02-24 | 00:00:00 | 10,75 | 10,83 | 10,66 | 10,83 | 534.300 | | 2005-02-25 | 00:00:00 | 10,92 | 11,09 | 10,84 | 10,93 | 536.600 | | 2005-02-28 | 00:00:00 | 10,91 | 10,96 | 10,82 | 10,83 | 299.900 | | 2005-03-01 | 00:00:00 | 10,86 | 10,94 | 10,81 | 10,88 | 258.400 | | 2005-03-02 | 00:00:00 | 10,87 | 10,87 | 10,66 | 10,81 | 744.500 | | 2005-03-03 | 00:00:00 | 10,82 | 10,84 | 10,67 | 10,67 | 345.700 | | 2005-03-04 | 00:00:00 | 10,61 | 10,68 | 10,51 | 10,60 | 713.600 | | 2005-03-07 | 00:00:00 | 10,60 | 10,60 | 10,38 | 10,51 | 649.500 | | 2005-03-08 | 00:00:00 | 10,50 | 10,63 | 10,49 | 10,63 | 680.500 | | 2005-03-09 | 00:00:00 | 10,59 | 10,63 | 10,47 | 10,47 | 1.404.700 | | 2005-03-10 | 00:00:00 | 10,44 | 10,52 | 10,33 | 10,35 | 476.600 | | 2005-03-11 | 00:00:00 | 10,32 | 10,32 | 10,08 | 10,11 | 1.813.100 | | 2005-03-14 | 00:00:00 | 10,08 | 10,18 | 9,93 | 10,15 | 1.069.900 | | 2005-03-15 | 00:00:00 | 10,17 | 10,21 | 10,11 | 10,16 | 344.700 | | 2005-03-16 | 00:00:00 | 10,17 | 10,36 | 10,11 | 10,27 | 1.253.900 | | 2005-03-17 | 00:00:00 | 10,20 | 10,30 | 10,14 | 10,19 | 372.100 | | 2005-03-18 | 00:00:00 | 10,24 | 10,24 | 10,06 | 10,11 | 256.700 | | 2005-03-21 | 00:00:00 | 10,17 | 10,20 | 10,04 | 10,04 | 261.300 | | 2005-03-22 | 00:00:00 | 10,01 | 10,16 | 9,98 | 10,08 | 503.200 | | 2005-03-23 | 00:00:00 | 9,98 | 10,13 | 9,98 | 10,08 | 321.100 | | 2005-03-24 | 00:00:00 | 10,03 | 10,25 | 10,03 | 10,24 | 393.000 | | 2005-03-25 | 00:00:00 | 10,24 | 10,24 | 10,24 | 10,24 | 0 | | 2005-03-28 | 00:00:00 | 10,24 | 10,24 | 10,24 | 10,24 | 0 | | 2005-03-29 | 00:00:00 | 10,21 | 10,21 | 10,12 | 10,15 | 1.057.400 | | 2005-03-30 | 00:00:00 | 10,06 | 10,10 | 9,97 | 9,98 | 559.600 | | 2005-03-31 | 00:00:00 | 10,05 | 10,05 | 9,92 | 9,92 | 678.800 | | 2005-04-01 | 00:00:00 | 9,91 | 10,01 | 9,91 | 9,95 | 894.500 | | 2005-04-04 | 00:00:00 | 9,95 | 10,04 | 9,92 | 10,00 | 800.200 | | 2005-04-05 | 00:00:00 | 9,98 | 10,04 | 9,92 | 9,94 | 410.200 | | 2005-04-06 | 00:00:00 | 9,94 | 10,19 | 9,94 | 10,17 | 934.700 | | 2005-04-07 | 00:00:00 | 10,17 | 10,32 | 10,11 | 10,22 | 935.400 | | 2005-04-08 | 00:00:00 | 10,25 | 10,27 | 10,17 | 10,24 | 1.064.000 | | 2005-04-11 | 00:00:00 | 10,23 | 10,30 | 10,07 | 10,10 | 712.300 | | 2005-04-12 | 00:00:00 | 10,06 | 10,20 | 10,06 | 10,10 | 360.300 | | 2005-04-13 | 00:00:00 | 10,12 | 10,22 | 10,09 | 10,16 | 932.600 | | 2005-04-14 | 00:00:00 | 10,16 | 10,18 | 10,10 | 10,17 | 413.300 | | 2005-04-15 | 00:00:00 | 10,12 | 10,12 | 9,86 | 9,91 | 772.500 | | 2005-04-18 | 00:00:00 | 9,74 | 9,76 | 9,55 | 9,60 | 1.621.400 | | 2005-04-19 | 00:00:00 | 9,59 | 9,77 | 9,57 | 9,66 | 1.097.100 | | 2005-04-20 | 00:00:00 | 9,76 | 9,76 | 9,65 | 9,70 | 560.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
