(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-11 | 00:00:00 | 7,90 | 7,96 | 7,51 | 7,51 | 252.100 | | 2008-07-14 | 00:00:00 | 7,55 | 7,78 | 7,47 | 7,47 | 199.400 | | 2008-07-15 | 00:00:00 | 7,36 | 7,52 | 7,12 | 7,41 | 222.900 | | 2008-07-16 | 00:00:00 | 7,45 | 7,49 | 6,85 | 6,99 | 376.600 | | 2008-07-17 | 00:00:00 | 7,08 | 7,55 | 7,08 | 7,49 | 318.300 | | 2008-07-18 | 00:00:00 | 7,50 | 8,06 | 7,39 | 7,93 | 245.400 | | 2008-07-21 | 00:00:00 | 7,96 | 7,99 | 7,73 | 7,93 | 138.300 | | 2008-07-22 | 00:00:00 | 7,92 | 7,92 | 7,39 | 7,70 | 81.800 | | 2008-07-23 | 00:00:00 | 7,85 | 8,65 | 7,75 | 8,65 | 201.200 | | 2008-07-24 | 00:00:00 | 8,46 | 8,68 | 8,30 | 8,30 | 299.200 | | 2008-07-25 | 00:00:00 | 8,29 | 8,29 | 7,89 | 7,96 | 128.500 | | 2008-07-28 | 00:00:00 | 7,99 | 8,10 | 7,80 | 7,80 | 76.200 | | 2008-07-29 | 00:00:00 | 7,65 | 7,90 | 7,53 | 7,68 | 215.400 | | 2008-07-30 | 00:00:00 | 7,78 | 7,87 | 7,66 | 7,71 | 123.800 | | 2008-07-31 | 00:00:00 | 7,66 | 7,71 | 7,35 | 7,55 | 260.000 | | 2008-08-01 | 00:00:00 | 7,43 | 7,67 | 7,40 | 7,51 | 181.200 | | 2008-08-04 | 00:00:00 | 7,50 | 7,50 | 7,33 | 7,44 | 62.000 | | 2008-08-05 | 00:00:00 | 7,52 | 8,22 | 7,38 | 8,19 | 245.500 | | 2008-08-06 | 00:00:00 | 8,20 | 8,28 | 8,00 | 8,16 | 341.300 | | 2008-08-07 | 00:00:00 | 8,18 | 8,34 | 8,05 | 8,11 | 102.700 | | 2008-08-08 | 00:00:00 | 8,04 | 8,43 | 8,04 | 8,31 | 130.300 | | 2008-08-11 | 00:00:00 | 8,21 | 8,60 | 8,21 | 8,55 | 152.200 | | 2008-08-12 | 00:00:00 | 8,57 | 9,05 | 8,46 | 8,74 | 271.000 | | 2008-08-13 | 00:00:00 | 8,71 | 8,80 | 8,37 | 8,37 | 209.300 | | 2008-08-14 | 00:00:00 | 8,37 | 8,75 | 8,28 | 8,39 | 71.300 | | 2008-08-15 | 00:00:00 | 8,38 | 8,50 | 8,32 | 8,50 | 23.600 | | 2008-08-18 | 00:00:00 | 8,45 | 8,70 | 8,18 | 8,52 | 94.200 | | 2008-08-19 | 00:00:00 | 8,43 | 8,45 | 7,95 | 7,95 | 104.300 | | 2008-08-20 | 00:00:00 | 8,00 | 8,20 | 7,57 | 7,87 | 303.000 | | 2008-08-21 | 00:00:00 | 7,88 | 8,14 | 7,75 | 8,11 | 244.800 | | 2008-08-22 | 00:00:00 | 8,11 | 8,40 | 7,92 | 8,08 | 144.100 | | 2008-08-25 | 00:00:00 | 8,11 | 8,40 | 8,08 | 8,19 | 72.200 | | 2008-08-26 | 00:00:00 | 8,19 | 8,23 | 7,99 | 8,18 | 136.700 | | 2008-08-27 | 00:00:00 | 8,13 | 8,18 | 8,01 | 8,12 | 62.900 | | 2008-08-28 | 00:00:00 | 8,06 | 8,35 | 7,97 | 8,31 | 78.100 | | 2008-08-29 | 00:00:00 | 8,35 | 8,43 | 8,27 | 8,34 | 54.100 | | 2008-09-01 | 00:00:00 | 8,43 | 8,46 | 8,11 | 8,46 | 75.700 | | 2008-09-02 | 00:00:00 | 8,30 | 8,77 | 8,30 | 8,77 | 127.200 | | 2008-09-03 | 00:00:00 | 8,74 | 8,74 | 8,53 | 8,66 | 116.100 | | 2008-09-04 | 00:00:00 | 8,70 | 8,92 | 8,40 | 8,50 | 145.500 | | 2008-09-05 | 00:00:00 | 8,59 | 8,64 | 8,32 | 8,55 | 87.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
