(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-06-13 | 00:00:00 | 15,97 | 16,47 | 15,90 | 16,47 | 1.358.200 | 2007-06-14 | 00:00:00 | 16,74 | 16,82 | 16,56 | 16,82 | 1.597.100 | 2007-06-15 | 00:00:00 | 16,80 | 17,04 | 16,72 | 16,97 | 993.500 | 2007-06-18 | 00:00:00 | 16,95 | 17,04 | 16,66 | 16,77 | 1.133.600 | 2007-06-19 | 00:00:00 | 16,65 | 16,75 | 16,17 | 16,32 | 1.070.900 | 2007-06-20 | 00:00:00 | 16,95 | 16,95 | 16,18 | 16,22 | 1.401.700 | 2007-06-21 | 00:00:00 | 16,07 | 16,25 | 15,92 | 16,04 | 1.102.900 | 2007-06-22 | 00:00:00 | 16,02 | 16,11 | 15,85 | 16,02 | 710.500 | 2007-06-25 | 00:00:00 | 15,81 | 16,14 | 15,73 | 16,08 | 781.200 | 2007-06-26 | 00:00:00 | 15,92 | 16,21 | 15,80 | 16,00 | 643.000 | 2007-06-27 | 00:00:00 | 15,90 | 15,99 | 15,79 | 15,83 | 565.900 | 2007-06-28 | 00:00:00 | 16,04 | 16,04 | 15,86 | 16,00 | 534.500 | 2007-06-29 | 00:00:00 | 16,04 | 16,07 | 15,72 | 16,07 | 1.384.100 | 2007-07-02 | 00:00:00 | 16,04 | 16,25 | 15,90 | 16,12 | 1.156.800 | 2007-07-03 | 00:00:00 | 16,27 | 16,27 | 16,00 | 16,06 | 528.800 | 2007-07-04 | 00:00:00 | 16,55 | 16,70 | 16,45 | 16,51 | 1.876.100 | 2007-07-05 | 00:00:00 | 16,60 | 16,64 | 16,30 | 16,50 | 897.900 | 2007-07-06 | 00:00:00 | 16,45 | 16,80 | 16,45 | 16,73 | 936.400 | 2007-07-09 | 00:00:00 | 16,75 | 16,75 | 16,61 | 16,63 | 518.600 | 2007-07-10 | 00:00:00 | 16,70 | 16,70 | 16,32 | 16,38 | 424.000 | 2007-07-11 | 00:00:00 | 16,28 | 16,62 | 16,09 | 16,59 | 870.400 | 2007-07-12 | 00:00:00 | 16,60 | 16,62 | 16,23 | 16,46 | 462.800 | 2007-07-13 | 00:00:00 | 16,59 | 16,59 | 16,38 | 16,49 | 259.300 | 2007-07-16 | 00:00:00 | 16,48 | 16,55 | 16,32 | 16,41 | 892.000 | 2007-07-17 | 00:00:00 | 16,31 | 16,63 | 16,30 | 16,61 | 456.200 | 2007-07-18 | 00:00:00 | 16,51 | 17,05 | 16,45 | 16,69 | 1.099.000 | 2007-07-19 | 00:00:00 | 16,70 | 16,82 | 16,45 | 16,50 | 760.200 | 2007-07-20 | 00:00:00 | 16,36 | 16,55 | 16,08 | 16,19 | 801.300 | 2007-07-23 | 00:00:00 | 16,16 | 16,30 | 16,07 | 16,14 | 760.200 | 2007-07-24 | 00:00:00 | 16,10 | 16,18 | 15,89 | 15,90 | 379.700 | 2007-07-25 | 00:00:00 | 15,82 | 16,28 | 15,76 | 16,17 | 670.600 | 2007-07-26 | 00:00:00 | 16,25 | 16,34 | 15,52 | 15,52 | 1.174.500 | 2007-07-27 | 00:00:00 | 15,21 | 15,81 | 15,10 | 15,58 | 1.086.300 | 2007-07-30 | 00:00:00 | 15,57 | 15,76 | 15,42 | 15,58 | 434.200 | 2007-07-31 | 00:00:00 | 15,69 | 15,70 | 15,45 | 15,64 | 759.100 | 2007-08-01 | 00:00:00 | 15,58 | 15,91 | 15,34 | 15,73 | 851.400 | 2007-08-02 | 00:00:00 | 15,83 | 15,94 | 15,61 | 15,64 | 561.600 | 2007-08-03 | 00:00:00 | 15,65 | 15,65 | 15,30 | 15,39 | 1.176.800 | 2007-08-06 | 00:00:00 | 15,20 | 15,52 | 15,20 | 15,36 | 731.700 | 2007-08-07 | 00:00:00 | 15,47 | 15,54 | 15,27 | 15,46 | 852.100 | 2007-08-08 | 00:00:00 | 15,57 | 15,89 | 15,46 | 15,75 | 652.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|