(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-25 | 00:00:00 | 6,36 | 6,37 | 6,34 | 6,34 | 3.022.451 | | 2018-06-26 | 00:00:00 | 6,36 | 6,36 | 6,34 | 6,34 | 1.474.097 | | 2018-06-27 | 00:00:00 | 6,34 | 6,37 | 6,30 | 6,32 | 2.166.608 | | 2018-06-28 | 00:00:00 | 6,32 | 6,35 | 6,32 | 6,33 | 2.412.056 | | 2018-06-29 | 00:00:00 | 6,35 | 6,36 | 6,32 | 6,33 | 856.293 | | 2018-07-02 | 00:00:00 | 6,32 | 6,35 | 6,29 | 6,31 | 1.303.420 | | 2018-07-03 | 00:00:00 | 6,32 | 6,35 | 6,29 | 6,29 | 1.702.577 | | 2018-07-04 | 00:00:00 | 6,29 | 6,33 | 6,28 | 6,31 | 846.240 | | 2018-07-05 | 00:00:00 | 6,31 | 6,34 | 6,31 | 6,31 | 891.883 | | 2018-07-06 | 00:00:00 | 6,32 | 6,34 | 6,29 | 6,33 | 2.832.616 | | 2018-07-09 | 00:00:00 | 6,34 | 6,38 | 6,33 | 6,34 | 995.028 | | 2018-07-10 | 00:00:00 | 6,35 | 6,36 | 6,33 | 6,35 | 1.758.736 | | 2018-07-11 | 00:00:00 | 6,35 | 6,40 | 6,33 | 6,33 | 3.058.573 | | 2018-07-12 | 00:00:00 | 6,34 | 6,39 | 6,34 | 6,39 | 1.281.326 | | 2018-07-13 | 00:00:00 | 6,39 | 6,39 | 6,38 | 6,38 | 714.047 | | 2018-07-16 | 00:00:00 | 6,38 | 6,39 | 6,37 | 6,37 | 1.002.802 | | 2018-07-17 | 00:00:00 | 6,36 | 6,38 | 6,35 | 6,35 | 3.601.724 | | 2018-07-18 | 00:00:00 | 6,37 | 6,37 | 6,34 | 6,34 | 969.781 | | 2018-07-19 | 00:00:00 | 6,35 | 6,37 | 6,33 | 6,34 | 1.695.097 | | 2018-07-20 | 00:00:00 | 6,34 | 6,37 | 6,33 | 6,35 | 1.101.510 | | 2018-07-23 | 00:00:00 | 6,35 | 6,37 | 6,32 | 6,33 | 2.451.741 | | 2018-07-24 | 00:00:00 | 6,33 | 6,35 | 6,32 | 6,33 | 1.080.057 | | 2018-07-25 | 00:00:00 | 6,24 | 6,25 | 6,18 | 6,22 | 1.931.632 | | 2018-07-26 | 00:00:00 | 6,22 | 6,23 | 6,19 | 6,20 | 2.583.099 | | 2018-07-27 | 00:00:00 | 6,30 | 6,82 | 6,30 | 6,75 | 10.162.967 | | 2018-07-30 | 00:00:00 | 6,35 | 6,41 | 6,27 | 6,32 | 2.882.626 | | 2018-07-31 | 00:00:00 | 6,32 | 6,32 | 6,28 | 6,29 | 2.266.199 | | 2018-08-01 | 00:00:00 | 6,29 | 6,30 | 6,27 | 6,27 | 3.256.610 | | 2018-08-02 | 00:00:00 | 6,28 | 6,29 | 6,27 | 6,28 | 2.036.910 | | 2018-08-03 | 00:00:00 | 6,30 | 6,35 | 6,28 | 6,28 | 1.915.002 | | 2018-08-06 | 00:00:00 | 6,31 | 6,31 | 6,28 | 6,28 | 1.212.222 | | 2018-08-07 | 00:00:00 | 6,28 | 6,30 | 6,28 | 6,28 | 852.259 | | 2018-08-08 | 00:00:00 | 6,28 | 6,30 | 6,27 | 6,28 | 1.153.851 | | 2018-08-09 | 00:00:00 | 6,30 | 6,32 | 6,28 | 6,30 | 1.193.516 | | 2018-08-10 | 00:00:00 | 6,29 | 6,31 | 6,28 | 6,29 | 1.267.719 | | 2018-08-13 | 00:00:00 | 6,30 | 6,31 | 6,28 | 6,28 | 1.051.842 | | 2018-08-14 | 00:00:00 | 6,29 | 6,31 | 6,28 | 6,29 | 1.126.416 | | 2018-08-15 | 00:00:00 | 6,29 | 6,30 | 6,28 | 6,28 | 1.214.672 | | 2018-08-16 | 00:00:00 | 6,30 | 6,30 | 6,28 | 6,30 | 1.278.805 | | 2018-08-17 | 00:00:00 | 6,29 | 6,31 | 6,29 | 6,30 | 1.150.146 | | 2018-08-20 | 00:00:00 | 6,30 | 6,31 | 6,29 | 6,30 | 851.699 | | | << < 81 82 83 > >> |
|
