(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 | | 2006-03-22 | 00:00:00 | 14,83 | 15,34 | 14,81 | 15,09 | 2.035.500 | | 2006-03-23 | 00:00:00 | 15,12 | 15,15 | 14,56 | 14,69 | 2.181.300 | | 2006-03-24 | 00:00:00 | 14,64 | 14,80 | 14,55 | 14,73 | 1.124.600 | | 2006-03-27 | 00:00:00 | 14,73 | 14,80 | 14,42 | 14,50 | 774.700 | | 2006-03-28 | 00:00:00 | 14,50 | 14,54 | 14,20 | 14,22 | 758.700 | | 2006-03-29 | 00:00:00 | 14,20 | 14,38 | 14,16 | 14,30 | 586.300 | | 2006-03-30 | 00:00:00 | 14,40 | 14,49 | 14,25 | 14,28 | 511.700 | | 2006-03-31 | 00:00:00 | 14,32 | 14,35 | 14,14 | 14,21 | 403.200 | | 2006-04-03 | 00:00:00 | 14,30 | 14,37 | 14,19 | 14,26 | 557.500 | | 2006-04-04 | 00:00:00 | 14,25 | 14,25 | 14,05 | 14,18 | 612.600 | | 2006-04-05 | 00:00:00 | 14,22 | 14,22 | 14,03 | 14,11 | 519.100 | | 2006-04-06 | 00:00:00 | 14,10 | 14,42 | 14,10 | 14,34 | 1.083.100 | | 2006-04-07 | 00:00:00 | 14,40 | 14,42 | 14,27 | 14,31 | 797.000 | | 2006-04-10 | 00:00:00 | 14,40 | 14,45 | 14,30 | 14,42 | 460.200 | | 2006-04-11 | 00:00:00 | 14,35 | 14,45 | 14,25 | 14,25 | 574.000 | | 2006-04-12 | 00:00:00 | 14,31 | 14,44 | 14,06 | 14,14 | 388.700 | | 2006-04-13 | 00:00:00 | 14,06 | 14,38 | 14,06 | 14,16 | 248.900 | | 2006-04-14 | 00:00:00 | 14,16 | 14,16 | 14,16 | 14,16 | 0 | | 2006-04-17 | 00:00:00 | 14,16 | 14,16 | 14,16 | 14,16 | 0 | | 2006-04-18 | 00:00:00 | 14,08 | 14,32 | 14,05 | 14,11 | 399.400 | | 2006-04-19 | 00:00:00 | 14,14 | 14,32 | 14,14 | 14,18 | 557.700 | | 2006-04-20 | 00:00:00 | 14,08 | 14,50 | 14,07 | 14,42 | 1.354.200 | | 2006-04-21 | 00:00:00 | 14,37 | 14,54 | 14,26 | 14,38 | 950.900 | | 2006-04-24 | 00:00:00 | 14,38 | 14,50 | 14,25 | 14,40 | 746.100 | | 2006-04-25 | 00:00:00 | 14,44 | 14,50 | 14,35 | 14,39 | 596.500 | | 2006-04-26 | 00:00:00 | 14,42 | 14,42 | 14,33 | 14,35 | 156.700 | | 2006-04-27 | 00:00:00 | 14,28 | 14,44 | 14,22 | 14,31 | 376.800 | | 2006-04-28 | 00:00:00 | 14,35 | 14,37 | 14,20 | 14,29 | 628.400 | | 2006-05-01 | 00:00:00 | 14,29 | 14,29 | 14,29 | 14,29 | 0 | | 2006-05-02 | 00:00:00 | 14,35 | 14,40 | 14,24 | 14,32 | 1.558.400 | | 2006-05-03 | 00:00:00 | 14,28 | 14,32 | 13,83 | 13,86 | 9.452.500 | | 2006-05-04 | 00:00:00 | 13,94 | 14,05 | 13,87 | 13,97 | 1.441.900 | | 2006-05-05 | 00:00:00 | 14,05 | 14,08 | 13,91 | 14,00 | 985.000 | | 2006-05-08 | 00:00:00 | 13,91 | 14,27 | 13,91 | 14,23 | 831.800 | | 2006-05-09 | 00:00:00 | 14,18 | 14,35 | 14,14 | 14,35 | 845.100 | | 2006-05-10 | 00:00:00 | 14,31 | 14,35 | 14,19 | 14,30 | 1.012.400 | | 2006-05-11 | 00:00:00 | 14,35 | 14,39 | 14,14 | 14,19 | 381.700 | | 2006-05-12 | 00:00:00 | 14,20 | 14,29 | 13,88 | 14,10 | 774.200 | | 2006-05-15 | 00:00:00 | 13,97 | 14,06 | 13,72 | 13,76 | 1.345.600 | | 2006-05-16 | 00:00:00 | 13,53 | 13,70 | 13,42 | 13,52 | 954.400 | | 2006-05-17 | 00:00:00 | 13,47 | 13,70 | 13,34 | 13,34 | 1.797.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
