(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 10,96 | 11,04 | 10,83 | 10,86 | 1.912.300 | | 2005-06-16 | 00:00:00 | 10,94 | 10,98 | 10,88 | 10,94 | 681.800 | | 2005-06-17 | 00:00:00 | 10,97 | 11,00 | 10,86 | 10,94 | 780.400 | | 2005-06-20 | 00:00:00 | 10,93 | 10,93 | 10,85 | 10,90 | 967.300 | | 2005-06-21 | 00:00:00 | 10,89 | 11,06 | 10,84 | 11,06 | 1.488.700 | | 2005-06-22 | 00:00:00 | 11,06 | 11,07 | 10,88 | 10,97 | 696.300 | | 2005-06-23 | 00:00:00 | 11,03 | 11,03 | 10,95 | 11,00 | 1.411.700 | | 2005-06-24 | 00:00:00 | 10,95 | 10,99 | 10,88 | 10,88 | 706.800 | | 2005-06-27 | 00:00:00 | 10,85 | 10,94 | 10,70 | 10,83 | 1.505.200 | | 2005-06-28 | 00:00:00 | 10,90 | 11,04 | 10,83 | 10,95 | 1.567.900 | | 2005-06-29 | 00:00:00 | 11,05 | 11,16 | 11,00 | 11,12 | 4.778.300 | | 2005-06-30 | 00:00:00 | 11,17 | 11,42 | 11,05 | 11,35 | 4.663.900 | | 2005-07-01 | 00:00:00 | 11,12 | 11,72 | 11,12 | 11,70 | 2.933.500 | | 2005-07-04 | 00:00:00 | 11,65 | 11,89 | 11,46 | 11,76 | 2.059.900 | | 2005-07-05 | 00:00:00 | 11,78 | 11,87 | 11,72 | 11,78 | 1.208.100 | | 2005-07-06 | 00:00:00 | 11,87 | 11,87 | 11,56 | 11,70 | 965.700 | | 2005-07-07 | 00:00:00 | 11,60 | 11,62 | 10,95 | 11,35 | 2.712.700 | | 2005-07-08 | 00:00:00 | 11,42 | 11,61 | 11,42 | 11,54 | 442.700 | | 2005-07-11 | 00:00:00 | 11,55 | 11,79 | 11,52 | 11,77 | 458.500 | | 2005-07-12 | 00:00:00 | 11,80 | 11,80 | 11,42 | 11,63 | 917.100 | | 2005-07-13 | 00:00:00 | 11,63 | 11,78 | 11,62 | 11,75 | 574.900 | | 2005-07-14 | 00:00:00 | 11,75 | 11,77 | 11,55 | 11,55 | 640.800 | | 2005-07-15 | 00:00:00 | 11,51 | 11,69 | 11,51 | 11,57 | 1.295.200 | | 2005-07-18 | 00:00:00 | 11,54 | 11,71 | 11,54 | 11,66 | 230.500 | | 2005-07-19 | 00:00:00 | 11,60 | 11,77 | 11,56 | 11,68 | 509.400 | | 2005-07-20 | 00:00:00 | 11,63 | 11,68 | 11,50 | 11,59 | 430.600 | | 2005-07-21 | 00:00:00 | 11,63 | 11,63 | 11,33 | 11,44 | 901.300 | | 2005-07-22 | 00:00:00 | 11,38 | 11,51 | 11,37 | 11,39 | 334.300 | | 2005-07-25 | 00:00:00 | 11,28 | 11,41 | 11,11 | 11,19 | 388.400 | | 2005-07-26 | 00:00:00 | 11,25 | 11,29 | 11,11 | 11,27 | 447.000 | | 2005-07-27 | 00:00:00 | 11,24 | 11,43 | 11,15 | 11,35 | 1.025.300 | | 2005-07-28 | 00:00:00 | 11,35 | 11,70 | 11,35 | 11,37 | 715.600 | | 2005-07-29 | 00:00:00 | 11,45 | 11,89 | 11,26 | 11,77 | 1.490.600 | | 2005-08-01 | 00:00:00 | 11,85 | 11,85 | 11,65 | 11,70 | 672.300 | | 2005-08-02 | 00:00:00 | 11,73 | 11,82 | 11,67 | 11,80 | 356.400 | | 2005-08-03 | 00:00:00 | 11,73 | 11,86 | 11,71 | 11,83 | 569.600 | | 2005-08-04 | 00:00:00 | 11,85 | 12,30 | 11,79 | 11,87 | 1.542.600 | | 2005-08-05 | 00:00:00 | 11,90 | 12,09 | 11,85 | 11,95 | 1.324.400 | | 2005-08-08 | 00:00:00 | 11,98 | 12,08 | 11,92 | 11,99 | 730.400 | | 2005-08-09 | 00:00:00 | 11,95 | 12,01 | 11,86 | 12,00 | 550.000 | | 2005-08-10 | 00:00:00 | 11,93 | 12,14 | 11,93 | 12,14 | 328.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
