(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 | | 2007-04-18 | 00:00:00 | 17,65 | 17,82 | 17,56 | 17,75 | 416.000 | | 2007-04-19 | 00:00:00 | 17,58 | 17,79 | 17,35 | 17,71 | 863.100 | | 2007-04-20 | 00:00:00 | 17,85 | 18,28 | 17,75 | 18,20 | 922.700 | | 2007-04-23 | 00:00:00 | 18,30 | 18,35 | 17,95 | 18,14 | 655.200 | | 2007-04-24 | 00:00:00 | 18,07 | 18,08 | 16,80 | 17,30 | 1.489.700 | | 2007-04-25 | 00:00:00 | 17,43 | 17,43 | 17,10 | 17,33 | 585.800 | | 2007-04-26 | 00:00:00 | 17,62 | 17,62 | 17,10 | 17,14 | 601.600 | | 2007-04-27 | 00:00:00 | 17,06 | 17,41 | 16,50 | 16,85 | 878.100 | | 2007-04-30 | 00:00:00 | 16,87 | 17,36 | 16,47 | 16,51 | 1.016.700 | | 2007-05-01 | 00:00:00 | 16,51 | 16,51 | 16,51 | 16,51 | 0 | | 2007-05-02 | 00:00:00 | 16,52 | 16,98 | 16,26 | 16,54 | 998.700 | | 2007-05-03 | 00:00:00 | 16,54 | 16,66 | 16,21 | 16,29 | 703.400 | | 2007-05-04 | 00:00:00 | 16,13 | 16,82 | 16,05 | 16,70 | 1.807.300 | | 2007-05-07 | 00:00:00 | 16,89 | 16,89 | 16,65 | 16,71 | 927.300 | | 2007-05-08 | 00:00:00 | 16,68 | 16,78 | 16,45 | 16,59 | 953.400 | | 2007-05-09 | 00:00:00 | 16,59 | 16,81 | 16,59 | 16,74 | 1.268.200 | | 2007-05-10 | 00:00:00 | 16,84 | 16,84 | 16,49 | 16,71 | 846.800 | | 2007-05-11 | 00:00:00 | 16,47 | 16,97 | 16,45 | 16,80 | 1.552.300 | | 2007-05-14 | 00:00:00 | 16,76 | 16,89 | 16,74 | 16,80 | 945.800 | | 2007-05-15 | 00:00:00 | 16,83 | 16,85 | 16,60 | 16,68 | 679.700 | | 2007-05-16 | 00:00:00 | 16,65 | 16,78 | 16,40 | 16,52 | 812.200 | | 2007-05-17 | 00:00:00 | 16,47 | 16,63 | 16,42 | 16,50 | 690.100 | | 2007-05-18 | 00:00:00 | 16,50 | 16,60 | 16,42 | 16,50 | 791.300 | | 2007-05-21 | 00:00:00 | 16,42 | 16,60 | 16,04 | 16,22 | 923.300 | | 2007-05-22 | 00:00:00 | 16,13 | 16,25 | 16,07 | 16,11 | 582.000 | | 2007-05-23 | 00:00:00 | 16,16 | 16,30 | 16,11 | 16,24 | 674.800 | | 2007-05-24 | 00:00:00 | 16,27 | 16,27 | 16,05 | 16,13 | 843.900 | | 2007-05-25 | 00:00:00 | 16,05 | 16,05 | 15,77 | 15,85 | 789.000 | | 2007-05-28 | 00:00:00 | 15,90 | 16,04 | 15,87 | 15,99 | 291.100 | | 2007-05-29 | 00:00:00 | 16,07 | 16,11 | 15,82 | 15,82 | 805.200 | | 2007-05-30 | 00:00:00 | 15,80 | 15,96 | 15,62 | 15,86 | 1.003.300 | | 2007-05-31 | 00:00:00 | 16,08 | 16,41 | 15,87 | 16,27 | 4.228.600 | | 2007-06-01 | 00:00:00 | 16,27 | 16,27 | 16,27 | 16,27 | 0 | | 2007-06-04 | 00:00:00 | 16,68 | 16,82 | 16,43 | 16,49 | 1.078.500 | | 2007-06-05 | 00:00:00 | 16,39 | 16,50 | 15,97 | 16,02 | 1.042.500 | | 2007-06-06 | 00:00:00 | 16,04 | 16,10 | 15,50 | 15,51 | 1.475.100 | | 2007-06-07 | 00:00:00 | 15,50 | 15,64 | 15,12 | 15,34 | 3.820.800 | | 2007-06-08 | 00:00:00 | 15,25 | 16,40 | 15,25 | 16,21 | 4.410.600 | | 2007-06-11 | 00:00:00 | 16,50 | 16,64 | 16,11 | 16,23 | 2.066.700 | | 2007-06-12 | 00:00:00 | 16,26 | 16,30 | 15,97 | 16,05 | 673.100 | | 2007-06-13 | 00:00:00 | 15,97 | 16,47 | 15,90 | 16,47 | 1.358.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
