(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 | | 2006-09-06 | 00:00:00 | 16,85 | 16,85 | 16,55 | 16,64 | 453.900 | | 2006-09-07 | 00:00:00 | 16,50 | 16,56 | 16,32 | 16,35 | 299.400 | | 2006-09-08 | 00:00:00 | 16,40 | 16,64 | 16,34 | 16,42 | 580.600 | | 2006-09-11 | 00:00:00 | 16,41 | 16,60 | 16,24 | 16,51 | 323.100 | | 2006-09-12 | 00:00:00 | 16,44 | 16,86 | 16,44 | 16,77 | 329.100 | | 2006-09-13 | 00:00:00 | 16,90 | 16,91 | 16,69 | 16,75 | 430.100 | | 2006-09-14 | 00:00:00 | 16,71 | 16,82 | 16,69 | 16,78 | 364.000 | | 2006-09-15 | 00:00:00 | 16,78 | 16,85 | 16,57 | 16,65 | 398.000 | | 2006-09-18 | 00:00:00 | 16,62 | 16,70 | 16,50 | 16,65 | 265.400 | | 2006-09-19 | 00:00:00 | 16,65 | 16,65 | 16,41 | 16,56 | 165.100 | | 2006-09-20 | 00:00:00 | 16,58 | 16,70 | 16,42 | 16,65 | 323.500 | | 2006-09-21 | 00:00:00 | 16,64 | 16,65 | 16,51 | 16,63 | 224.700 | | 2006-09-22 | 00:00:00 | 16,64 | 16,73 | 16,54 | 16,67 | 387.100 | | 2006-09-25 | 00:00:00 | 16,71 | 16,76 | 16,57 | 16,60 | 162.700 | | 2006-09-26 | 00:00:00 | 16,65 | 16,66 | 16,51 | 16,63 | 237.900 | | 2006-09-27 | 00:00:00 | 16,61 | 16,76 | 16,41 | 16,65 | 688.800 | | 2006-09-28 | 00:00:00 | 16,74 | 16,75 | 16,52 | 16,65 | 487.000 | | 2006-09-29 | 00:00:00 | 16,67 | 16,75 | 16,62 | 16,74 | 811.500 | | 2006-10-02 | 00:00:00 | 16,70 | 16,76 | 16,58 | 16,60 | 263.300 | | 2006-10-03 | 00:00:00 | 16,55 | 16,63 | 16,34 | 16,48 | 430.500 | | 2006-10-04 | 00:00:00 | 16,47 | 16,66 | 16,41 | 16,51 | 538.000 | | 2006-10-05 | 00:00:00 | 16,48 | 16,55 | 16,39 | 16,50 | 387.700 | | 2006-10-06 | 00:00:00 | 16,41 | 16,50 | 16,25 | 16,41 | 393.400 | | 2006-10-09 | 00:00:00 | 16,45 | 16,46 | 16,02 | 16,37 | 432.000 | | 2006-10-10 | 00:00:00 | 16,37 | 16,46 | 16,28 | 16,33 | 352.800 | | 2006-10-11 | 00:00:00 | 16,24 | 16,46 | 16,22 | 16,39 | 373.100 | | 2006-10-12 | 00:00:00 | 16,41 | 16,41 | 16,20 | 16,29 | 331.000 | | 2006-10-13 | 00:00:00 | 16,39 | 16,49 | 16,26 | 16,31 | 642.700 | | 2006-10-16 | 00:00:00 | 16,25 | 16,34 | 16,16 | 16,32 | 329.800 | | 2006-10-17 | 00:00:00 | 16,42 | 16,42 | 16,07 | 16,13 | 404.200 | | 2006-10-18 | 00:00:00 | 16,18 | 16,38 | 16,18 | 16,30 | 231.600 | | 2006-10-19 | 00:00:00 | 16,26 | 16,49 | 16,16 | 16,46 | 436.300 | | 2006-10-20 | 00:00:00 | 16,55 | 16,61 | 16,37 | 16,51 | 822.000 | | 2006-10-23 | 00:00:00 | 16,57 | 16,63 | 16,45 | 16,51 | 291.600 | | 2006-10-24 | 00:00:00 | 16,45 | 16,49 | 16,29 | 16,33 | 326.200 | | 2006-10-25 | 00:00:00 | 16,35 | 16,43 | 16,29 | 16,30 | 213.100 | | 2006-10-26 | 00:00:00 | 16,10 | 16,29 | 16,10 | 16,21 | 186.700 | | 2006-10-27 | 00:00:00 | 16,26 | 16,26 | 16,05 | 16,22 | 212.200 | | 2006-10-30 | 00:00:00 | 16,15 | 16,18 | 16,03 | 16,13 | 205.200 | | 2006-10-31 | 00:00:00 | 16,07 | 16,20 | 16,02 | 16,14 | 235.600 | | 2006-11-01 | 00:00:00 | 16,11 | 16,25 | 16,08 | 16,19 | 191.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
