(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-02 | 00:00:00 | 3,77 | 3,99 | 3,77 | 3,92 | 80.900 | | 2009-01-05 | 00:00:00 | 3,99 | 4,10 | 3,96 | 4,01 | 132.700 | | 2009-01-06 | 00:00:00 | 4,01 | 4,05 | 3,99 | 4,00 | 45.000 | | 2009-01-07 | 00:00:00 | 3,98 | 4,13 | 3,96 | 4,00 | 155.900 | | 2009-01-08 | 00:00:00 | 3,99 | 4,09 | 3,92 | 3,98 | 121.200 | | 2009-01-09 | 00:00:00 | 4,06 | 4,06 | 3,95 | 3,97 | 54.300 | | 2009-01-12 | 00:00:00 | 4,03 | 4,03 | 3,89 | 3,94 | 33.600 | | 2009-01-13 | 00:00:00 | 3,95 | 3,95 | 3,76 | 3,78 | 87.800 | | 2009-01-14 | 00:00:00 | 3,81 | 3,89 | 3,60 | 3,68 | 81.200 | | 2009-01-15 | 00:00:00 | 3,73 | 3,73 | 3,56 | 3,56 | 46.200 | | 2009-01-16 | 00:00:00 | 3,68 | 3,78 | 3,34 | 3,45 | 194.400 | | 2009-01-19 | 00:00:00 | 3,44 | 3,51 | 3,35 | 3,39 | 114.800 | | 2009-01-20 | 00:00:00 | 3,36 | 3,41 | 3,17 | 3,37 | 77.800 | | 2009-01-21 | 00:00:00 | 3,41 | 3,41 | 3,21 | 3,40 | 77.800 | | 2009-01-22 | 00:00:00 | 3,38 | 3,43 | 3,17 | 3,19 | 126.300 | | 2009-01-23 | 00:00:00 | 3,10 | 3,40 | 3,10 | 3,31 | 207.300 | | 2009-01-26 | 00:00:00 | 3,38 | 3,51 | 3,26 | 3,41 | 267.300 | | 2009-01-27 | 00:00:00 | 3,32 | 3,41 | 3,25 | 3,27 | 216.200 | | 2009-01-28 | 00:00:00 | 3,27 | 3,41 | 3,22 | 3,25 | 440.400 | | 2009-01-29 | 00:00:00 | 3,26 | 3,26 | 3,14 | 3,23 | 258.700 | | 2009-01-30 | 00:00:00 | 3,25 | 3,28 | 3,11 | 3,24 | 239.900 | | 2009-02-02 | 00:00:00 | 3,29 | 3,29 | 3,13 | 3,23 | 150.700 | | 2009-02-03 | 00:00:00 | 3,23 | 3,28 | 3,12 | 3,12 | 79.100 | | 2009-02-04 | 00:00:00 | 3,16 | 3,20 | 3,10 | 3,15 | 143.300 | | 2009-02-05 | 00:00:00 | 3,10 | 3,17 | 3,05 | 3,09 | 183.200 | | 2009-02-06 | 00:00:00 | 3,07 | 3,27 | 3,07 | 3,20 | 174.500 | | 2009-02-09 | 00:00:00 | 3,14 | 3,40 | 3,14 | 3,30 | 311.000 | | 2009-02-10 | 00:00:00 | 3,36 | 3,36 | 3,05 | 3,07 | 424.400 | | 2009-02-11 | 00:00:00 | 3,05 | 3,10 | 2,99 | 3,04 | 167.300 | | 2009-02-12 | 00:00:00 | 3,09 | 3,13 | 2,97 | 3,05 | 205.200 | | 2009-02-13 | 00:00:00 | 3,10 | 3,17 | 3,05 | 3,14 | 125.000 | | 2009-02-16 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,05 | 21.500 | | 2009-02-17 | 00:00:00 | 3,01 | 3,04 | 2,92 | 2,93 | 122.700 | | 2009-02-18 | 00:00:00 | 2,91 | 2,94 | 2,84 | 2,87 | 66.300 | | 2009-02-19 | 00:00:00 | 3,00 | 3,00 | 2,85 | 2,85 | 58.900 | | 2009-02-20 | 00:00:00 | 2,80 | 2,90 | 2,74 | 2,74 | 84.500 | | 2009-02-23 | 00:00:00 | 2,85 | 2,85 | 2,60 | 2,60 | 69.300 | | 2009-02-24 | 00:00:00 | 2,65 | 2,65 | 2,52 | 2,54 | 147.700 | | 2009-02-25 | 00:00:00 | 2,55 | 2,68 | 2,55 | 2,61 | 92.200 | | 2009-02-26 | 00:00:00 | 2,55 | 2,70 | 2,55 | 2,56 | 170.400 | | 2009-02-27 | 00:00:00 | 2,62 | 2,65 | 2,42 | 2,53 | 125.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
