(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-28 | 00:00:00 | 12,94 | 13,08 | 12,78 | 13,04 | 728.200 | | 2007-11-29 | 00:00:00 | 13,19 | 13,22 | 12,83 | 13,20 | 977.900 | | 2007-11-30 | 00:00:00 | 13,22 | 13,72 | 13,15 | 13,67 | 4.897.400 | | 2007-12-03 | 00:00:00 | 13,71 | 13,71 | 13,50 | 13,60 | 485.100 | | 2007-12-04 | 00:00:00 | 13,60 | 13,75 | 13,11 | 13,17 | 800.100 | | 2007-12-05 | 00:00:00 | 13,29 | 13,43 | 13,15 | 13,42 | 447.600 | | 2007-12-06 | 00:00:00 | 13,54 | 13,54 | 13,19 | 13,25 | 275.900 | | 2007-12-07 | 00:00:00 | 13,27 | 13,60 | 13,27 | 13,59 | 204.100 | | 2007-12-10 | 00:00:00 | 13,60 | 13,86 | 13,44 | 13,70 | 397.500 | | 2007-12-11 | 00:00:00 | 13,77 | 13,85 | 13,40 | 13,66 | 349.700 | | 2007-12-12 | 00:00:00 | 13,47 | 13,62 | 13,22 | 13,45 | 533.100 | | 2007-12-13 | 00:00:00 | 13,42 | 13,49 | 12,96 | 12,96 | 533.400 | | 2007-12-14 | 00:00:00 | 13,06 | 13,28 | 12,99 | 13,09 | 241.300 | | 2007-12-17 | 00:00:00 | 13,01 | 13,22 | 12,81 | 12,84 | 428.400 | | 2007-12-18 | 00:00:00 | 12,82 | 13,19 | 12,76 | 12,80 | 338.700 | | 2007-12-19 | 00:00:00 | 12,81 | 12,90 | 12,46 | 12,56 | 621.400 | | 2007-12-20 | 00:00:00 | 12,53 | 12,65 | 12,31 | 12,40 | 503.300 | | 2007-12-21 | 00:00:00 | 12,46 | 12,58 | 12,15 | 12,39 | 731.400 | | 2007-12-24 | 00:00:00 | 12,39 | 12,39 | 12,39 | 12,39 | 0 | | 2007-12-25 | 00:00:00 | 12,39 | 12,39 | 12,39 | 12,39 | 0 | | 2007-12-26 | 00:00:00 | 12,39 | 12,39 | 12,39 | 12,39 | 0 | | 2007-12-27 | 00:00:00 | 12,28 | 12,38 | 11,69 | 11,81 | 798.400 | | 2007-12-28 | 00:00:00 | 11,63 | 12,20 | 11,40 | 12,20 | 2.271.600 | | 2007-12-31 | 00:00:00 | 12,20 | 12,20 | 12,20 | 12,20 | 0 | | 2008-01-01 | 00:00:00 | 12,20 | 12,20 | 12,20 | 12,20 | 0 | | 2008-01-02 | 00:00:00 | 12,11 | 12,34 | 12,11 | 12,23 | 787.500 | | 2008-01-03 | 00:00:00 | 12,14 | 12,14 | 11,57 | 11,69 | 872.900 | | 2008-01-04 | 00:00:00 | 11,72 | 11,73 | 11,00 | 11,02 | 989.000 | | 2008-01-07 | 00:00:00 | 10,93 | 11,23 | 10,80 | 10,90 | 719.000 | | 2008-01-08 | 00:00:00 | 10,93 | 11,09 | 10,60 | 10,66 | 510.600 | | 2008-01-09 | 00:00:00 | 10,56 | 10,70 | 10,05 | 10,18 | 544.200 | | 2008-01-10 | 00:00:00 | 10,19 | 10,35 | 9,65 | 9,76 | 737.700 | | 2008-01-11 | 00:00:00 | 9,83 | 10,42 | 9,66 | 10,10 | 982.500 | | 2008-01-14 | 00:00:00 | 10,04 | 10,19 | 9,87 | 10,03 | 535.100 | | 2008-01-15 | 00:00:00 | 9,93 | 10,03 | 9,22 | 9,33 | 887.600 | | 2008-01-16 | 00:00:00 | 9,21 | 9,35 | 9,01 | 9,16 | 905.000 | | 2008-01-17 | 00:00:00 | 9,21 | 9,26 | 8,86 | 9,13 | 1.489.900 | | 2008-01-18 | 00:00:00 | 9,08 | 9,22 | 9,00 | 9,09 | 759.000 | | 2008-01-21 | 00:00:00 | 9,03 | 9,03 | 8,75 | 8,93 | 1.157.800 | | 2008-01-22 | 00:00:00 | 8,57 | 9,34 | 8,48 | 9,26 | 1.078.600 | | 2008-01-23 | 00:00:00 | 9,40 | 9,41 | 9,05 | 9,25 | 2.295.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
