(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 12,85 | 12,96 | 12,72 | 12,77 | 782.600 | | 2005-10-06 | 00:00:00 | 12,72 | 13,09 | 12,65 | 13,09 | 1.149.400 | | 2005-10-07 | 00:00:00 | 13,19 | 13,19 | 12,82 | 12,88 | 806.200 | | 2005-10-10 | 00:00:00 | 12,92 | 13,00 | 12,83 | 12,87 | 359.800 | | 2005-10-11 | 00:00:00 | 12,93 | 12,95 | 12,87 | 12,90 | 234.000 | | 2005-10-12 | 00:00:00 | 12,93 | 12,93 | 12,78 | 12,80 | 171.900 | | 2005-10-13 | 00:00:00 | 12,79 | 12,81 | 12,28 | 12,35 | 889.500 | | 2005-10-14 | 00:00:00 | 12,48 | 12,67 | 12,35 | 12,57 | 775.300 | | 2005-10-17 | 00:00:00 | 12,62 | 12,63 | 12,36 | 12,43 | 586.100 | | 2005-10-18 | 00:00:00 | 12,40 | 12,55 | 12,30 | 12,30 | 404.400 | | 2005-10-19 | 00:00:00 | 12,28 | 12,39 | 12,05 | 12,08 | 941.600 | | 2005-10-20 | 00:00:00 | 12,30 | 12,34 | 11,82 | 12,04 | 838.600 | | 2005-10-21 | 00:00:00 | 12,00 | 12,12 | 11,90 | 11,94 | 560.800 | | 2005-10-24 | 00:00:00 | 12,00 | 12,56 | 12,00 | 12,46 | 1.558.700 | | 2005-10-25 | 00:00:00 | 12,57 | 12,77 | 12,45 | 12,55 | 2.032.400 | | 2005-10-26 | 00:00:00 | 12,59 | 12,70 | 12,40 | 12,40 | 1.227.400 | | 2005-10-27 | 00:00:00 | 12,41 | 13,06 | 12,41 | 13,00 | 2.086.100 | | 2005-10-28 | 00:00:00 | 13,14 | 13,14 | 12,67 | 12,82 | 1.268.300 | | 2005-10-31 | 00:00:00 | 12,95 | 12,95 | 12,47 | 12,50 | 1.046.300 | | 2005-11-01 | 00:00:00 | 12,46 | 12,76 | 12,46 | 12,62 | 612.000 | | 2005-11-02 | 00:00:00 | 12,63 | 12,75 | 12,55 | 12,74 | 2.296.700 | | 2005-11-03 | 00:00:00 | 12,79 | 12,80 | 12,66 | 12,69 | 513.300 | | 2005-11-04 | 00:00:00 | 12,72 | 12,72 | 12,43 | 12,49 | 998.800 | | 2005-11-07 | 00:00:00 | 12,46 | 12,69 | 12,40 | 12,47 | 510.000 | | 2005-11-08 | 00:00:00 | 12,55 | 12,63 | 12,46 | 12,60 | 259.300 | | 2005-11-09 | 00:00:00 | 12,64 | 12,64 | 12,44 | 12,54 | 347.000 | | 2005-11-10 | 00:00:00 | 12,58 | 12,60 | 12,35 | 12,40 | 350.300 | | 2005-11-11 | 00:00:00 | 12,54 | 12,59 | 12,40 | 12,40 | 356.500 | | 2005-11-14 | 00:00:00 | 12,41 | 12,55 | 12,41 | 12,50 | 340.700 | | 2005-11-15 | 00:00:00 | 12,55 | 12,63 | 12,47 | 12,50 | 537.200 | | 2005-11-16 | 00:00:00 | 12,92 | 13,00 | 12,51 | 12,70 | 936.200 | | 2005-11-17 | 00:00:00 | 12,75 | 12,79 | 12,57 | 12,65 | 688.900 | | 2005-11-18 | 00:00:00 | 12,70 | 12,77 | 12,55 | 12,69 | 417.000 | | 2005-11-21 | 00:00:00 | 12,69 | 12,69 | 12,51 | 12,55 | 369.600 | | 2005-11-22 | 00:00:00 | 12,59 | 12,68 | 12,56 | 12,58 | 1.814.100 | | 2005-11-23 | 00:00:00 | 12,83 | 13,06 | 12,73 | 12,90 | 1.750.100 | | 2005-11-24 | 00:00:00 | 12,95 | 12,95 | 12,67 | 12,77 | 604.100 | | 2005-11-25 | 00:00:00 | 12,79 | 12,93 | 12,74 | 12,89 | 428.200 | | 2005-11-28 | 00:00:00 | 12,93 | 12,93 | 12,76 | 12,79 | 617.500 | | 2005-11-29 | 00:00:00 | 12,79 | 12,79 | 12,73 | 12,78 | 268.100 | | 2005-11-30 | 00:00:00 | 12,81 | 12,82 | 12,76 | 12,81 | 264.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
