(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-27 | 00:00:00 | 15,05 | 15,25 | 15,01 | 15,15 | 276.600 | | 2006-12-28 | 00:00:00 | 15,15 | 15,17 | 15,00 | 15,07 | 1.012.100 | | 2006-12-29 | 00:00:00 | 15,11 | 15,11 | 14,75 | 15,01 | 1.163.600 | | 2007-01-01 | 00:00:00 | 15,01 | 15,01 | 15,01 | 15,01 | 0 | | 2007-01-02 | 00:00:00 | 15,15 | 15,28 | 15,05 | 15,24 | 484.000 | | 2007-01-03 | 00:00:00 | 15,24 | 15,38 | 15,20 | 15,31 | 375.500 | | 2007-01-04 | 00:00:00 | 15,22 | 15,24 | 15,05 | 15,22 | 547.200 | | 2007-01-05 | 00:00:00 | 15,15 | 15,41 | 15,06 | 15,25 | 470.200 | | 2007-01-08 | 00:00:00 | 15,34 | 15,45 | 15,18 | 15,36 | 484.500 | | 2007-01-09 | 00:00:00 | 15,40 | 16,00 | 15,40 | 15,74 | 1.680.800 | | 2007-01-10 | 00:00:00 | 15,85 | 15,87 | 15,36 | 15,47 | 1.007.100 | | 2007-01-11 | 00:00:00 | 15,63 | 15,93 | 15,51 | 15,93 | 591.000 | | 2007-01-12 | 00:00:00 | 15,99 | 16,37 | 15,95 | 16,37 | 1.841.300 | | 2007-01-15 | 00:00:00 | 16,52 | 16,57 | 16,10 | 16,12 | 1.067.700 | | 2007-01-16 | 00:00:00 | 16,15 | 16,25 | 15,81 | 15,88 | 967.300 | | 2007-01-17 | 00:00:00 | 15,83 | 15,85 | 15,62 | 15,73 | 605.600 | | 2007-01-18 | 00:00:00 | 15,94 | 16,23 | 15,90 | 16,10 | 871.000 | | 2007-01-19 | 00:00:00 | 16,16 | 16,40 | 15,91 | 16,35 | 842.200 | | 2007-01-22 | 00:00:00 | 16,46 | 16,80 | 16,15 | 16,56 | 1.581.300 | | 2007-01-23 | 00:00:00 | 16,93 | 17,22 | 16,77 | 16,87 | 2.083.900 | | 2007-01-24 | 00:00:00 | 16,99 | 17,42 | 16,84 | 17,30 | 1.413.500 | | 2007-01-25 | 00:00:00 | 17,30 | 17,75 | 17,00 | 17,40 | 1.889.100 | | 2007-01-26 | 00:00:00 | 17,40 | 17,40 | 17,00 | 17,10 | 1.109.800 | | 2007-01-29 | 00:00:00 | 17,21 | 17,30 | 16,96 | 17,21 | 1.016.700 | | 2007-01-30 | 00:00:00 | 17,21 | 17,27 | 16,85 | 17,13 | 2.216.300 | | 2007-01-31 | 00:00:00 | 17,17 | 17,19 | 16,86 | 16,95 | 687.500 | | 2007-02-01 | 00:00:00 | 17,03 | 17,22 | 17,03 | 17,10 | 621.700 | | 2007-02-02 | 00:00:00 | 17,18 | 17,20 | 16,95 | 17,04 | 599.600 | | 2007-02-05 | 00:00:00 | 17,00 | 17,17 | 16,77 | 17,11 | 705.200 | | 2007-02-06 | 00:00:00 | 17,18 | 17,18 | 17,02 | 17,12 | 633.400 | | 2007-02-07 | 00:00:00 | 17,12 | 17,37 | 17,00 | 17,27 | 692.000 | | 2007-02-08 | 00:00:00 | 17,34 | 17,34 | 17,01 | 17,07 | 1.409.100 | | 2007-02-09 | 00:00:00 | 17,19 | 17,35 | 17,08 | 17,30 | 569.600 | | 2007-02-12 | 00:00:00 | 17,30 | 17,30 | 17,10 | 17,16 | 779.000 | | 2007-02-13 | 00:00:00 | 17,28 | 17,33 | 17,20 | 17,29 | 271.500 | | 2007-02-14 | 00:00:00 | 17,14 | 17,46 | 17,14 | 17,31 | 1.106.400 | | 2007-02-15 | 00:00:00 | 17,30 | 17,40 | 17,16 | 17,22 | 325.100 | | 2007-02-16 | 00:00:00 | 17,21 | 17,21 | 16,85 | 17,09 | 1.004.500 | | 2007-02-19 | 00:00:00 | 17,14 | 17,15 | 17,05 | 17,10 | 364.900 | | 2007-02-20 | 00:00:00 | 17,13 | 17,13 | 16,86 | 16,98 | 1.067.100 | | 2007-02-21 | 00:00:00 | 17,14 | 17,38 | 17,05 | 17,06 | 959.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
