(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 | 2008-05-15 | 00:00:00 | 10,27 | 10,62 | 10,15 | 10,61 | 163.400 | 2008-05-16 | 00:00:00 | 10,66 | 10,72 | 10,55 | 10,63 | 193.400 | 2008-05-19 | 00:00:00 | 10,53 | 10,78 | 10,53 | 10,66 | 159.400 | 2008-05-20 | 00:00:00 | 10,66 | 10,67 | 10,24 | 10,28 | 258.700 | 2008-05-21 | 00:00:00 | 10,26 | 10,42 | 10,24 | 10,27 | 113.900 | 2008-05-22 | 00:00:00 | 10,14 | 10,29 | 10,09 | 10,10 | 89.400 | 2008-05-23 | 00:00:00 | 10,16 | 10,17 | 9,67 | 9,77 | 233.200 | 2008-05-26 | 00:00:00 | 9,75 | 10,22 | 9,75 | 10,05 | 86.300 | 2008-05-27 | 00:00:00 | 10,11 | 10,20 | 9,85 | 9,96 | 230.700 | 2008-05-28 | 00:00:00 | 10,03 | 10,14 | 9,91 | 9,95 | 193.500 | 2008-05-29 | 00:00:00 | 10,02 | 10,02 | 9,73 | 9,93 | 112.500 | 2008-05-30 | 00:00:00 | 9,97 | 10,05 | 9,90 | 9,97 | 43.400 | 2008-06-02 | 00:00:00 | 9,96 | 9,99 | 9,80 | 9,82 | 68.900 | 2008-06-03 | 00:00:00 | 9,73 | 9,95 | 9,73 | 9,93 | 208.000 | 2008-06-04 | 00:00:00 | 9,90 | 9,92 | 9,80 | 9,86 | 248.100 | 2008-06-05 | 00:00:00 | 9,85 | 10,33 | 9,85 | 10,23 | 332.500 | 2008-06-06 | 00:00:00 | 10,43 | 10,49 | 9,92 | 9,97 | 345.600 | 2008-06-10 | 00:00:00 | 9,50 | 9,50 | 9,05 | 9,44 | 432.800 | 2008-06-11 | 00:00:00 | 9,48 | 9,84 | 9,46 | 9,58 | 224.700 | 2008-06-12 | 00:00:00 | 9,54 | 9,64 | 9,37 | 9,56 | 273.700 | 2008-06-13 | 00:00:00 | 9,49 | 9,51 | 9,36 | 9,51 | 247.100 | 2008-06-16 | 00:00:00 | 9,57 | 9,60 | 9,33 | 9,52 | 233.300 | 2008-06-17 | 00:00:00 | 9,53 | 9,90 | 9,50 | 9,57 | 218.600 | 2008-06-18 | 00:00:00 | 9,54 | 9,54 | 9,16 | 9,20 | 311.100 | 2008-06-19 | 00:00:00 | 9,19 | 9,34 | 9,08 | 9,25 | 332.400 | 2008-06-20 | 00:00:00 | 9,28 | 9,30 | 9,00 | 9,06 | 446.200 | 2008-06-23 | 00:00:00 | 9,10 | 9,27 | 8,81 | 9,17 | 524.700 | 2008-06-24 | 00:00:00 | 9,11 | 9,28 | 9,05 | 9,28 | 103.000 | 2008-06-25 | 00:00:00 | 9,26 | 9,42 | 9,11 | 9,16 | 1.432.400 | 2008-06-26 | 00:00:00 | 9,16 | 9,16 | 8,74 | 8,88 | 320.600 | 2008-06-27 | 00:00:00 | 8,78 | 8,93 | 8,52 | 8,91 | 336.000 | 2008-06-30 | 00:00:00 | 8,90 | 9,08 | 8,54 | 8,86 | 275.600 | 2008-07-01 | 00:00:00 | 8,87 | 9,10 | 8,85 | 8,96 | 287.500 | 2008-07-02 | 00:00:00 | 8,98 | 8,99 | 8,60 | 8,64 | 123.000 | 2008-07-03 | 00:00:00 | 8,50 | 8,76 | 8,37 | 8,64 | 295.000 | 2008-07-04 | 00:00:00 | 8,62 | 8,75 | 8,41 | 8,43 | 68.000 | 2008-07-07 | 00:00:00 | 8,45 | 8,75 | 8,43 | 8,74 | 205.300 | 2008-07-08 | 00:00:00 | 8,49 | 8,49 | 8,23 | 8,25 | 178.800 | 2008-07-09 | 00:00:00 | 8,36 | 8,48 | 8,25 | 8,38 | 304.600 | 2008-07-10 | 00:00:00 | 8,29 | 8,29 | 7,81 | 7,84 | 301.600 | 2008-07-11 | 00:00:00 | 7,90 | 7,96 | 7,51 | 7,51 | 252.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|