(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-08 | 00:00:00 | 9,73 | 9,81 | 9,70 | 9,79 | 936.400 | 2003-10-09 | 00:00:00 | 9,82 | 9,95 | 9,72 | 9,85 | 322.700 | 2003-10-10 | 00:00:00 | 9,85 | 9,91 | 9,73 | 9,80 | 179.800 | 2003-10-13 | 00:00:00 | 9,82 | 9,94 | 9,78 | 9,91 | 329.500 | 2003-10-14 | 00:00:00 | 9,99 | 9,99 | 9,78 | 9,83 | 148.300 | 2003-10-15 | 00:00:00 | 9,90 | 9,94 | 9,86 | 9,90 | 363.900 | 2003-10-16 | 00:00:00 | 9,93 | 9,93 | 9,84 | 9,88 | 352.900 | 2003-10-17 | 00:00:00 | 9,91 | 9,91 | 9,80 | 9,84 | 293.800 | 2003-10-20 | 00:00:00 | 9,86 | 9,94 | 9,78 | 9,80 | 451.200 | 2003-10-21 | 00:00:00 | 9,82 | 9,82 | 9,66 | 9,69 | 317.900 | 2003-10-22 | 00:00:00 | 9,76 | 9,76 | 9,57 | 9,62 | 2.622.500 | 2003-10-23 | 00:00:00 | 9,52 | 9,59 | 9,45 | 9,54 | 561.800 | 2003-10-24 | 00:00:00 | 9,59 | 9,84 | 9,52 | 9,55 | 2.583.400 | 2003-10-27 | 00:00:00 | 9,48 | 9,65 | 9,48 | 9,56 | 634.400 | 2003-10-28 | 00:00:00 | 9,61 | 9,82 | 9,55 | 9,70 | 1.215.300 | 2003-10-29 | 00:00:00 | 9,82 | 9,85 | 9,65 | 9,76 | 1.135.200 | 2003-10-30 | 00:00:00 | 9,79 | 9,96 | 9,74 | 9,84 | 888.400 | 2003-10-31 | 00:00:00 | 9,85 | 10,06 | 9,78 | 9,89 | 1.911.700 | 2003-11-03 | 00:00:00 | 9,92 | 10,05 | 9,85 | 10,00 | 618.100 | 2003-11-04 | 00:00:00 | 9,99 | 10,08 | 9,94 | 9,98 | 373.900 | 2003-11-05 | 00:00:00 | 9,92 | 9,99 | 9,86 | 9,96 | 557.700 | 2003-11-06 | 00:00:00 | 9,99 | 10,00 | 9,88 | 9,92 | 4.765.700 | 2003-11-07 | 00:00:00 | 10,00 | 10,00 | 9,95 | 9,99 | 456.900 | 2003-11-10 | 00:00:00 | 9,86 | 10,00 | 9,86 | 9,91 | 384.800 | 2003-11-11 | 00:00:00 | 9,92 | 9,98 | 9,92 | 9,93 | 319.200 | 2003-11-12 | 00:00:00 | 9,85 | 10,03 | 9,85 | 9,97 | 623.000 | 2003-11-13 | 00:00:00 | 10,00 | 10,00 | 9,82 | 9,84 | 748.900 | 2003-11-14 | 00:00:00 | 9,85 | 9,92 | 9,83 | 9,88 | 563.800 | 2003-11-17 | 00:00:00 | 9,80 | 9,80 | 9,60 | 9,69 | 299.100 | 2003-11-18 | 00:00:00 | 9,82 | 9,83 | 9,59 | 9,63 | 383.200 | 2003-11-19 | 00:00:00 | 9,57 | 9,57 | 9,30 | 9,46 | 826.300 | 2003-11-20 | 00:00:00 | 9,50 | 9,50 | 9,25 | 9,41 | 588.600 | 2003-11-21 | 00:00:00 | 9,38 | 9,45 | 9,30 | 9,35 | 513.900 | 2003-11-24 | 00:00:00 | 9,38 | 9,60 | 9,36 | 9,60 | 515.500 | 2003-11-25 | 00:00:00 | 9,60 | 9,65 | 9,49 | 9,55 | 337.800 | 2003-11-26 | 00:00:00 | 9,55 | 9,60 | 9,50 | 9,53 | 213.300 | 2003-11-27 | 00:00:00 | 9,62 | 9,62 | 9,53 | 9,58 | 184.800 | 2003-11-28 | 00:00:00 | 9,53 | 9,56 | 9,35 | 9,52 | 484.000 | 2003-12-01 | 00:00:00 | 9,54 | 9,62 | 9,43 | 9,57 | 395.400 | 2003-12-02 | 00:00:00 | 9,53 | 9,57 | 9,50 | 9,56 | 277.400 | 2003-12-03 | 00:00:00 | 9,50 | 9,59 | 9,45 | 9,50 | 914.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|