(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 | 2007-08-08 | 00:00:00 | 15,57 | 15,89 | 15,46 | 15,75 | 652.400 | 2007-08-09 | 00:00:00 | 15,79 | 16,44 | 15,52 | 16,09 | 1.292.300 | 2007-08-10 | 00:00:00 | 15,82 | 16,22 | 15,64 | 15,79 | 1.063.500 | 2007-08-13 | 00:00:00 | 15,91 | 16,13 | 15,50 | 15,53 | 776.700 | 2007-08-14 | 00:00:00 | 15,50 | 15,50 | 15,33 | 15,36 | 1.497.300 | 2007-08-15 | 00:00:00 | 15,31 | 15,33 | 15,05 | 15,17 | 763.600 | 2007-08-16 | 00:00:00 | 15,00 | 15,00 | 14,02 | 14,06 | 1.710.900 | 2007-08-17 | 00:00:00 | 13,99 | 14,49 | 13,84 | 14,39 | 1.202.100 | 2007-08-20 | 00:00:00 | 14,48 | 14,60 | 14,34 | 14,59 | 591.700 | 2007-08-21 | 00:00:00 | 14,48 | 14,59 | 14,35 | 14,50 | 1.075.200 | 2007-08-22 | 00:00:00 | 14,54 | 15,10 | 14,50 | 14,90 | 531.500 | 2007-08-23 | 00:00:00 | 14,94 | 15,09 | 14,65 | 14,66 | 458.700 | 2007-08-24 | 00:00:00 | 14,56 | 14,73 | 14,55 | 14,73 | 183.900 | 2007-08-27 | 00:00:00 | 14,76 | 14,76 | 14,53 | 14,58 | 245.400 | 2007-08-28 | 00:00:00 | 14,55 | 14,56 | 14,40 | 14,49 | 457.000 | 2007-08-29 | 00:00:00 | 14,40 | 14,96 | 14,30 | 14,91 | 342.500 | 2007-08-30 | 00:00:00 | 15,15 | 15,15 | 14,67 | 14,92 | 284.100 | 2007-08-31 | 00:00:00 | 14,90 | 15,18 | 14,85 | 15,13 | 480.000 | 2007-09-03 | 00:00:00 | 15,19 | 15,19 | 14,94 | 15,02 | 165.100 | 2007-09-04 | 00:00:00 | 15,01 | 15,09 | 14,81 | 15,02 | 277.600 | 2007-09-05 | 00:00:00 | 15,02 | 15,02 | 14,39 | 14,44 | 459.900 | 2007-09-06 | 00:00:00 | 14,40 | 14,53 | 14,08 | 14,26 | 1.555.100 | 2007-09-07 | 00:00:00 | 14,17 | 14,35 | 13,93 | 14,05 | 470.100 | 2007-09-10 | 00:00:00 | 14,01 | 14,09 | 13,61 | 13,81 | 1.162.500 | 2007-09-11 | 00:00:00 | 13,88 | 14,05 | 13,88 | 14,00 | 555.500 | 2007-09-12 | 00:00:00 | 14,02 | 14,05 | 13,83 | 13,97 | 496.900 | 2007-09-13 | 00:00:00 | 13,96 | 14,46 | 13,58 | 14,43 | 1.210.800 | 2007-09-14 | 00:00:00 | 14,48 | 14,85 | 14,36 | 14,67 | 1.409.500 | 2007-09-17 | 00:00:00 | 14,59 | 14,83 | 13,91 | 14,10 | 488.200 | 2007-09-18 | 00:00:00 | 14,05 | 14,31 | 14,00 | 14,14 | 467.500 | 2007-09-19 | 00:00:00 | 14,50 | 14,50 | 14,14 | 14,28 | 611.300 | 2007-09-20 | 00:00:00 | 14,31 | 14,43 | 14,00 | 14,12 | 548.000 | 2007-09-21 | 00:00:00 | 14,13 | 14,29 | 14,07 | 14,19 | 427.200 | 2007-09-24 | 00:00:00 | 14,13 | 14,13 | 13,98 | 14,00 | 503.200 | 2007-09-25 | 00:00:00 | 13,96 | 14,05 | 13,55 | 13,64 | 1.036.700 | 2007-09-26 | 00:00:00 | 13,73 | 13,85 | 13,45 | 13,58 | 588.500 | 2007-09-27 | 00:00:00 | 13,76 | 13,82 | 13,59 | 13,62 | 377.100 | 2007-09-28 | 00:00:00 | 13,61 | 13,67 | 13,33 | 13,63 | 770.200 | 2007-10-01 | 00:00:00 | 13,65 | 14,18 | 13,54 | 14,09 | 1.057.500 | 2007-10-02 | 00:00:00 | 14,70 | 14,70 | 14,30 | 14,35 | 883.300 | 2007-10-03 | 00:00:00 | 14,36 | 14,54 | 14,28 | 14,37 | 913.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|