(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 12,85 | 13,12 | 12,84 | 13,07 | 642.000 | | 2006-01-26 | 00:00:00 | 12,97 | 13,19 | 12,96 | 13,18 | 708.200 | | 2006-01-27 | 00:00:00 | 13,21 | 13,25 | 13,05 | 13,13 | 474.100 | | 2006-01-30 | 00:00:00 | 13,05 | 13,12 | 12,87 | 13,08 | 386.400 | | 2006-01-31 | 00:00:00 | 13,14 | 13,14 | 13,05 | 13,10 | 442.500 | | 2006-02-01 | 00:00:00 | 13,10 | 13,16 | 13,04 | 13,06 | 568.700 | | 2006-02-02 | 00:00:00 | 13,13 | 13,29 | 13,07 | 13,18 | 885.900 | | 2006-02-03 | 00:00:00 | 13,30 | 13,37 | 13,19 | 13,26 | 601.200 | | 2006-02-06 | 00:00:00 | 13,37 | 13,43 | 13,14 | 13,22 | 1.031.300 | | 2006-02-07 | 00:00:00 | 13,20 | 13,28 | 13,04 | 13,12 | 313.800 | | 2006-02-08 | 00:00:00 | 13,14 | 14,13 | 13,05 | 13,96 | 2.204.700 | | 2006-02-09 | 00:00:00 | 13,83 | 14,03 | 13,63 | 13,68 | 2.185.800 | | 2006-02-10 | 00:00:00 | 13,63 | 13,95 | 13,59 | 13,85 | 1.253.100 | | 2006-02-13 | 00:00:00 | 13,85 | 13,85 | 13,62 | 13,83 | 441.100 | | 2006-02-14 | 00:00:00 | 13,80 | 13,83 | 13,64 | 13,75 | 404.500 | | 2006-02-15 | 00:00:00 | 13,80 | 13,80 | 13,66 | 13,71 | 361.100 | | 2006-02-16 | 00:00:00 | 13,74 | 13,90 | 13,68 | 13,88 | 491.700 | | 2006-02-17 | 00:00:00 | 13,94 | 13,95 | 13,77 | 13,83 | 587.400 | | 2006-02-20 | 00:00:00 | 13,71 | 14,15 | 13,71 | 14,08 | 1.710.300 | | 2006-02-21 | 00:00:00 | 14,15 | 14,20 | 13,95 | 13,96 | 1.156.600 | | 2006-02-22 | 00:00:00 | 13,90 | 13,97 | 13,77 | 13,80 | 471.400 | | 2006-02-23 | 00:00:00 | 13,80 | 13,87 | 13,68 | 13,68 | 503.700 | | 2006-02-24 | 00:00:00 | 13,72 | 13,92 | 13,71 | 13,86 | 418.100 | | 2006-02-27 | 00:00:00 | 13,83 | 13,91 | 13,68 | 13,75 | 913.900 | | 2006-02-28 | 00:00:00 | 13,86 | 13,86 | 13,45 | 13,55 | 773.800 | | 2006-03-01 | 00:00:00 | 13,53 | 14,19 | 13,53 | 14,19 | 1.673.500 | | 2006-03-02 | 00:00:00 | 14,23 | 14,24 | 14,01 | 14,16 | 649.000 | | 2006-03-03 | 00:00:00 | 14,19 | 14,37 | 14,09 | 14,26 | 549.500 | | 2006-03-06 | 00:00:00 | 14,31 | 14,34 | 14,08 | 14,10 | 390.100 | | 2006-03-07 | 00:00:00 | 14,05 | 14,05 | 13,81 | 13,90 | 520.200 | | 2006-03-08 | 00:00:00 | 13,99 | 14,07 | 13,63 | 13,75 | 882.400 | | 2006-03-09 | 00:00:00 | 13,89 | 14,26 | 13,63 | 14,20 | 1.338.200 | | 2006-03-10 | 00:00:00 | 14,21 | 14,37 | 14,04 | 14,35 | 832.500 | | 2006-03-13 | 00:00:00 | 14,40 | 14,40 | 14,07 | 14,18 | 455.500 | | 2006-03-14 | 00:00:00 | 14,16 | 14,27 | 14,11 | 14,20 | 484.200 | | 2006-03-15 | 00:00:00 | 14,25 | 14,46 | 14,18 | 14,45 | 780.600 | | 2006-03-16 | 00:00:00 | 14,48 | 14,75 | 14,22 | 14,35 | 1.302.300 | | 2006-03-17 | 00:00:00 | 14,39 | 14,99 | 14,35 | 14,97 | 4.676.700 | | 2006-03-20 | 00:00:00 | 14,99 | 15,09 | 14,78 | 14,87 | 859.600 | | 2006-03-21 | 00:00:00 | 14,98 | 14,98 | 14,76 | 14,83 | 713.200 | | 2006-03-22 | 00:00:00 | 14,83 | 15,34 | 14,81 | 15,09 | 2.035.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
