(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 | 2008-10-31 | 00:00:00 | 5,99 | 6,28 | 5,75 | 5,91 | 251.100 | 2008-11-03 | 00:00:00 | 6,10 | 6,10 | 5,80 | 5,80 | 419.500 | 2008-11-04 | 00:00:00 | 5,90 | 5,90 | 5,60 | 5,72 | 268.800 | 2008-11-05 | 00:00:00 | 5,74 | 5,74 | 5,58 | 5,58 | 120.900 | 2008-11-06 | 00:00:00 | 5,34 | 5,62 | 5,31 | 5,50 | 343.900 | 2008-11-07 | 00:00:00 | 5,58 | 5,62 | 5,50 | 5,56 | 94.500 | 2008-11-10 | 00:00:00 | 5,47 | 5,55 | 5,41 | 5,43 | 193.300 | 2008-11-11 | 00:00:00 | 5,30 | 5,35 | 5,21 | 5,25 | 113.500 | 2008-11-12 | 00:00:00 | 5,26 | 5,30 | 5,00 | 5,00 | 73.500 | 2008-11-13 | 00:00:00 | 5,14 | 5,14 | 4,75 | 4,93 | 101.800 | 2008-11-14 | 00:00:00 | 5,01 | 5,18 | 5,00 | 5,02 | 49.600 | 2008-11-17 | 00:00:00 | 5,10 | 5,10 | 4,65 | 4,70 | 37.900 | 2008-11-18 | 00:00:00 | 4,63 | 4,74 | 4,60 | 4,70 | 30.300 | 2008-11-19 | 00:00:00 | 4,54 | 4,85 | 4,52 | 4,53 | 36.900 | 2008-11-20 | 00:00:00 | 4,50 | 4,50 | 4,16 | 4,35 | 87.800 | 2008-11-21 | 00:00:00 | 4,35 | 4,65 | 4,26 | 4,50 | 105.900 | 2008-11-24 | 00:00:00 | 4,50 | 4,50 | 4,35 | 4,50 | 124.100 | 2008-11-25 | 00:00:00 | 4,50 | 4,75 | 4,38 | 4,62 | 144.800 | 2008-11-26 | 00:00:00 | 4,69 | 4,69 | 4,53 | 4,59 | 98.600 | 2008-11-27 | 00:00:00 | 4,59 | 4,90 | 4,59 | 4,65 | 184.700 | 2008-11-28 | 00:00:00 | 4,75 | 4,75 | 4,37 | 4,37 | 34.600 | 2008-12-01 | 00:00:00 | 4,47 | 4,47 | 4,16 | 4,34 | 59.700 | 2008-12-02 | 00:00:00 | 4,25 | 4,38 | 4,19 | 4,27 | 139.100 | 2008-12-03 | 00:00:00 | 4,18 | 4,35 | 4,16 | 4,23 | 78.200 | 2008-12-04 | 00:00:00 | 4,38 | 4,38 | 4,20 | 4,23 | 97.300 | 2008-12-05 | 00:00:00 | 4,40 | 4,40 | 3,97 | 3,97 | 118.300 | 2008-12-08 | 00:00:00 | 3,99 | 4,20 | 3,99 | 4,19 | 31.100 | 2008-12-09 | 00:00:00 | 4,06 | 4,20 | 4,05 | 4,09 | 187.000 | 2008-12-10 | 00:00:00 | 4,06 | 4,12 | 4,04 | 4,06 | 87.100 | 2008-12-11 | 00:00:00 | 4,08 | 4,18 | 4,07 | 4,18 | 87.500 | 2008-12-12 | 00:00:00 | 4,10 | 4,14 | 3,99 | 4,10 | 115.700 | 2008-12-15 | 00:00:00 | 4,15 | 4,26 | 3,98 | 4,00 | 117.600 | 2008-12-16 | 00:00:00 | 4,01 | 4,33 | 4,00 | 4,10 | 204.800 | 2008-12-17 | 00:00:00 | 4,18 | 4,27 | 4,05 | 4,07 | 122.100 | 2008-12-18 | 00:00:00 | 4,05 | 4,15 | 4,01 | 4,15 | 135.100 | 2008-12-19 | 00:00:00 | 4,18 | 4,18 | 4,01 | 4,01 | 173.600 | 2008-12-22 | 00:00:00 | 4,04 | 4,04 | 3,80 | 3,97 | 178.400 | 2008-12-23 | 00:00:00 | 3,97 | 4,01 | 3,88 | 3,99 | 74.100 | 2008-12-29 | 00:00:00 | 3,86 | 3,96 | 3,69 | 3,73 | 87.500 | 2008-12-30 | 00:00:00 | 3,79 | 3,79 | 3,64 | 3,69 | 163.900 | 2009-01-02 | 00:00:00 | 3,77 | 3,99 | 3,77 | 3,92 | 80.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|