(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 14,36 | 14,54 | 14,28 | 14,37 | 913.500 | | 2007-10-04 | 00:00:00 | 14,36 | 14,66 | 14,27 | 14,55 | 586.500 | | 2007-10-05 | 00:00:00 | 14,61 | 14,84 | 14,40 | 14,71 | 410.900 | | 2007-10-08 | 00:00:00 | 14,70 | 14,94 | 14,44 | 14,67 | 223.800 | | 2007-10-09 | 00:00:00 | 14,69 | 14,88 | 14,58 | 14,83 | 446.700 | | 2007-10-10 | 00:00:00 | 14,91 | 15,07 | 14,80 | 15,07 | 659.100 | | 2007-10-11 | 00:00:00 | 15,09 | 15,77 | 14,90 | 15,38 | 1.634.400 | | 2007-10-12 | 00:00:00 | 15,39 | 15,42 | 15,10 | 15,25 | 569.100 | | 2007-10-15 | 00:00:00 | 15,22 | 15,59 | 15,09 | 15,19 | 520.100 | | 2007-10-16 | 00:00:00 | 15,15 | 15,28 | 14,81 | 15,00 | 794.400 | | 2007-10-17 | 00:00:00 | 14,97 | 15,31 | 14,97 | 15,10 | 619.400 | | 2007-10-18 | 00:00:00 | 15,07 | 15,33 | 14,88 | 15,30 | 1.079.400 | | 2007-10-19 | 00:00:00 | 15,32 | 15,50 | 15,13 | 15,41 | 921.900 | | 2007-10-22 | 00:00:00 | 14,98 | 15,20 | 14,87 | 15,00 | 418.800 | | 2007-10-23 | 00:00:00 | 15,00 | 15,25 | 14,78 | 14,99 | 536.700 | | 2007-10-24 | 00:00:00 | 14,89 | 15,00 | 14,88 | 14,90 | 593.800 | | 2007-10-25 | 00:00:00 | 15,04 | 15,25 | 14,90 | 15,25 | 295.500 | | 2007-10-26 | 00:00:00 | 15,21 | 15,21 | 14,96 | 15,18 | 235.800 | | 2007-10-29 | 00:00:00 | 15,16 | 15,28 | 15,00 | 15,19 | 207.900 | | 2007-10-30 | 00:00:00 | 15,18 | 15,20 | 15,05 | 15,20 | 219.100 | | 2007-10-31 | 00:00:00 | 15,22 | 15,58 | 15,20 | 15,46 | 690.500 | | 2007-11-01 | 00:00:00 | 15,31 | 15,60 | 15,23 | 15,41 | 368.900 | | 2007-11-02 | 00:00:00 | 15,18 | 15,58 | 15,18 | 15,51 | 427.800 | | 2007-11-05 | 00:00:00 | 15,41 | 15,45 | 14,89 | 15,12 | 707.200 | | 2007-11-06 | 00:00:00 | 15,25 | 15,25 | 14,86 | 14,91 | 799.200 | | 2007-11-07 | 00:00:00 | 15,04 | 15,04 | 14,53 | 14,67 | 453.100 | | 2007-11-08 | 00:00:00 | 14,64 | 14,73 | 14,40 | 14,62 | 356.700 | | 2007-11-09 | 00:00:00 | 14,57 | 14,71 | 14,28 | 14,36 | 636.100 | | 2007-11-12 | 00:00:00 | 14,24 | 14,55 | 14,21 | 14,31 | 897.300 | | 2007-11-13 | 00:00:00 | 14,26 | 14,55 | 14,26 | 14,50 | 456.400 | | 2007-11-14 | 00:00:00 | 14,72 | 14,76 | 14,40 | 14,43 | 694.900 | | 2007-11-15 | 00:00:00 | 14,43 | 14,70 | 14,22 | 14,32 | 5.325.500 | | 2007-11-16 | 00:00:00 | 14,23 | 14,49 | 14,23 | 14,30 | 448.500 | | 2007-11-19 | 00:00:00 | 14,26 | 14,48 | 13,86 | 13,87 | 533.000 | | 2007-11-20 | 00:00:00 | 13,87 | 14,34 | 13,80 | 13,96 | 562.600 | | 2007-11-21 | 00:00:00 | 13,88 | 13,88 | 13,05 | 13,10 | 811.900 | | 2007-11-22 | 00:00:00 | 13,20 | 13,38 | 13,01 | 13,14 | 572.400 | | 2007-11-23 | 00:00:00 | 13,17 | 13,27 | 12,90 | 13,16 | 551.900 | | 2007-11-26 | 00:00:00 | 13,16 | 13,42 | 12,74 | 12,81 | 528.400 | | 2007-11-27 | 00:00:00 | 12,80 | 13,18 | 12,80 | 12,85 | 580.700 | | 2007-11-28 | 00:00:00 | 12,94 | 13,08 | 12,78 | 13,04 | 728.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
