(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 | | 2006-05-17 | 00:00:00 | 13,47 | 13,70 | 13,34 | 13,34 | 1.797.700 | | 2006-05-18 | 00:00:00 | 13,14 | 13,40 | 13,03 | 13,30 | 1.002.300 | | 2006-05-19 | 00:00:00 | 13,18 | 13,74 | 13,18 | 13,70 | 1.143.800 | | 2006-05-22 | 00:00:00 | 13,77 | 13,77 | 13,00 | 13,04 | 1.367.200 | | 2006-05-23 | 00:00:00 | 13,02 | 13,19 | 12,97 | 13,10 | 3.323.300 | | 2006-05-24 | 00:00:00 | 13,05 | 13,25 | 12,86 | 13,05 | 1.604.800 | | 2006-05-25 | 00:00:00 | 12,99 | 13,21 | 12,88 | 13,00 | 7.000.900 | | 2006-05-26 | 00:00:00 | 13,10 | 13,10 | 12,90 | 13,02 | 3.691.200 | | 2006-05-29 | 00:00:00 | 12,95 | 13,30 | 12,92 | 13,09 | 1.794.300 | | 2006-05-30 | 00:00:00 | 13,13 | 13,13 | 12,90 | 12,91 | 814.700 | | 2006-05-31 | 00:00:00 | 12,80 | 13,15 | 12,71 | 12,95 | 1.123.000 | | 2006-06-01 | 00:00:00 | 12,95 | 13,18 | 12,94 | 13,04 | 450.800 | | 2006-06-02 | 00:00:00 | 13,13 | 13,21 | 12,95 | 12,96 | 1.946.300 | | 2006-06-05 | 00:00:00 | 12,90 | 13,06 | 12,87 | 12,95 | 527.700 | | 2006-06-06 | 00:00:00 | 12,88 | 13,05 | 12,70 | 12,94 | 1.240.800 | | 2006-06-07 | 00:00:00 | 13,05 | 13,25 | 12,93 | 13,12 | 763.000 | | 2006-06-08 | 00:00:00 | 12,80 | 13,05 | 12,71 | 12,77 | 402.400 | | 2006-06-09 | 00:00:00 | 12,95 | 13,01 | 12,85 | 12,97 | 463.600 | | 2006-06-12 | 00:00:00 | 12,84 | 12,94 | 12,45 | 12,49 | 3.212.400 | | 2006-06-13 | 00:00:00 | 12,40 | 12,71 | 12,25 | 12,50 | 1.849.700 | | 2006-06-14 | 00:00:00 | 14,38 | 14,60 | 14,05 | 14,44 | 21.645.600 | | 2006-06-15 | 00:00:00 | 14,44 | 14,44 | 14,44 | 14,44 | 0 | | 2006-06-16 | 00:00:00 | 14,44 | 14,44 | 14,44 | 14,44 | 0 | | 2006-06-19 | 00:00:00 | 14,61 | 14,61 | 14,35 | 14,45 | 992.200 | | 2006-06-20 | 00:00:00 | 14,28 | 14,55 | 14,11 | 14,50 | 464.000 | | 2006-06-21 | 00:00:00 | 14,45 | 14,45 | 14,24 | 14,35 | 408.800 | | 2006-06-22 | 00:00:00 | 14,31 | 14,42 | 14,26 | 14,36 | 252.400 | | 2006-06-23 | 00:00:00 | 14,31 | 14,47 | 14,23 | 14,40 | 548.500 | | 2006-06-26 | 00:00:00 | 14,40 | 14,50 | 14,29 | 14,44 | 408.100 | | 2006-06-27 | 00:00:00 | 14,45 | 14,45 | 14,19 | 14,20 | 234.700 | | 2006-06-28 | 00:00:00 | 14,12 | 14,42 | 14,12 | 14,13 | 397.200 | | 2006-06-29 | 00:00:00 | 14,19 | 14,25 | 13,93 | 14,16 | 546.400 | | 2006-06-30 | 00:00:00 | 14,29 | 14,29 | 13,90 | 14,02 | 2.455.000 | | 2006-07-03 | 00:00:00 | 14,02 | 14,19 | 13,82 | 14,07 | 532.400 | | 2006-07-04 | 00:00:00 | 14,15 | 14,16 | 13,79 | 14,07 | 468.100 | | 2006-07-05 | 00:00:00 | 14,09 | 14,11 | 14,00 | 14,05 | 372.300 | | 2006-07-06 | 00:00:00 | 14,03 | 14,14 | 13,84 | 14,07 | 265.800 | | 2006-07-07 | 00:00:00 | 14,06 | 14,49 | 14,02 | 14,26 | 434.700 | | 2006-07-10 | 00:00:00 | 14,34 | 14,38 | 14,18 | 14,35 | 278.000 | | 2006-07-11 | 00:00:00 | 14,30 | 14,39 | 14,05 | 14,21 | 174.900 | | 2006-07-12 | 00:00:00 | 14,18 | 14,24 | 14,10 | 14,10 | 298.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
