(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-11-01 | 00:00:00 | 16,11 | 16,25 | 16,08 | 16,19 | 191.500 | 2006-11-02 | 00:00:00 | 16,25 | 16,25 | 15,96 | 16,10 | 286.100 | 2006-11-03 | 00:00:00 | 16,06 | 16,15 | 15,96 | 16,05 | 208.700 | 2006-11-06 | 00:00:00 | 16,10 | 16,14 | 15,99 | 16,14 | 232.100 | 2006-11-07 | 00:00:00 | 16,23 | 16,25 | 16,10 | 16,25 | 241.500 | 2006-11-08 | 00:00:00 | 16,25 | 16,33 | 16,15 | 16,30 | 267.400 | 2006-11-09 | 00:00:00 | 16,37 | 16,45 | 16,25 | 16,28 | 246.300 | 2006-11-10 | 00:00:00 | 16,28 | 16,44 | 16,20 | 16,43 | 377.300 | 2006-11-13 | 00:00:00 | 16,43 | 16,56 | 16,40 | 16,40 | 815.300 | 2006-11-14 | 00:00:00 | 16,32 | 16,34 | 16,06 | 16,06 | 449.000 | 2006-11-15 | 00:00:00 | 16,17 | 16,17 | 15,53 | 15,77 | 3.496.300 | 2006-11-16 | 00:00:00 | 15,80 | 15,96 | 15,73 | 15,96 | 232.700 | 2006-11-17 | 00:00:00 | 16,00 | 16,12 | 15,78 | 15,84 | 363.600 | 2006-11-20 | 00:00:00 | 15,75 | 15,80 | 15,61 | 15,73 | 410.000 | 2006-11-21 | 00:00:00 | 15,60 | 15,63 | 15,53 | 15,58 | 551.800 | 2006-11-22 | 00:00:00 | 15,60 | 15,85 | 15,59 | 15,85 | 431.800 | 2006-11-23 | 00:00:00 | 15,80 | 15,80 | 15,55 | 15,61 | 307.900 | 2006-11-24 | 00:00:00 | 15,54 | 15,54 | 15,34 | 15,50 | 303.700 | 2006-11-27 | 00:00:00 | 15,50 | 15,50 | 15,25 | 15,27 | 506.700 | 2006-11-28 | 00:00:00 | 15,35 | 15,35 | 15,08 | 15,27 | 474.100 | 2006-11-29 | 00:00:00 | 15,33 | 15,52 | 15,27 | 15,42 | 501.900 | 2006-11-30 | 00:00:00 | 15,50 | 15,50 | 14,91 | 14,92 | 946.300 | 2006-12-01 | 00:00:00 | 14,95 | 15,07 | 14,59 | 14,64 | 828.600 | 2006-12-04 | 00:00:00 | 14,64 | 15,12 | 14,64 | 15,12 | 619.300 | 2006-12-05 | 00:00:00 | 15,26 | 15,30 | 15,09 | 15,27 | 457.800 | 2006-12-06 | 00:00:00 | 15,32 | 15,34 | 15,02 | 15,09 | 276.100 | 2006-12-07 | 00:00:00 | 15,17 | 15,17 | 15,00 | 15,10 | 177.300 | 2006-12-08 | 00:00:00 | 14,97 | 15,06 | 14,91 | 14,95 | 222.000 | 2006-12-11 | 00:00:00 | 15,00 | 15,10 | 14,95 | 15,10 | 303.900 | 2006-12-12 | 00:00:00 | 15,12 | 15,13 | 15,02 | 15,07 | 310.600 | 2006-12-13 | 00:00:00 | 15,10 | 15,43 | 15,10 | 15,40 | 470.300 | 2006-12-14 | 00:00:00 | 15,48 | 15,70 | 15,32 | 15,37 | 1.734.600 | 2006-12-15 | 00:00:00 | 15,45 | 15,53 | 15,21 | 15,46 | 1.285.500 | 2006-12-18 | 00:00:00 | 15,36 | 15,50 | 15,32 | 15,35 | 506.400 | 2006-12-19 | 00:00:00 | 15,29 | 15,29 | 15,12 | 15,12 | 347.200 | 2006-12-20 | 00:00:00 | 15,22 | 15,48 | 15,22 | 15,40 | 462.500 | 2006-12-21 | 00:00:00 | 15,34 | 15,45 | 15,25 | 15,25 | 2.207.900 | 2006-12-22 | 00:00:00 | 15,26 | 15,26 | 15,03 | 15,14 | 346.100 | 2006-12-25 | 00:00:00 | 15,14 | 15,14 | 15,14 | 15,14 | 0 | 2006-12-26 | 00:00:00 | 15,14 | 15,14 | 15,14 | 15,14 | 0 | 2006-12-27 | 00:00:00 | 15,05 | 15,25 | 15,01 | 15,15 | 276.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|