(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 | | 2018-08-20 | 00:00:00 | 6,30 | 6,31 | 6,29 | 6,30 | 851.699 | | 2018-08-21 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,29 | 791.036 | | 2018-08-22 | 00:00:00 | 6,29 | 6,33 | 6,29 | 6,29 | 1.078.616 | | 2018-08-23 | 00:00:00 | 6,30 | 6,30 | 6,29 | 6,29 | 582.431 | | 2018-08-24 | 00:00:00 | 6,30 | 6,30 | 6,30 | 6,30 | 730.850 | | 2018-08-27 | 00:00:00 | 6,29 | 6,32 | 6,29 | 6,32 | 871.273 | | 2018-08-28 | 00:00:00 | 6,32 | 6,32 | 6,29 | 6,29 | 1.096.705 | | 2018-08-29 | 00:00:00 | 6,29 | 6,31 | 6,28 | 6,29 | 1.918.129 | | 2018-08-30 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,30 | 363.367 | | 2018-08-31 | 00:00:00 | 6,31 | 6,31 | 6,30 | 6,30 | 1.070.386 | | 2018-09-03 | 00:00:00 | 6,30 | 6,31 | 6,29 | 6,29 | 1.153.952 | | 2018-09-04 | 00:00:00 | 6,31 | 6,36 | 6,28 | 6,29 | 2.323.300 | | 2018-09-05 | 00:00:00 | 6,29 | 6,31 | 6,29 | 6,30 | 2.066.239 | | 2018-09-06 | 00:00:00 | 6,30 | 6,31 | 6,30 | 6,30 | 455.393 | | 2018-09-07 | 00:00:00 | 6,30 | 6,32 | 6,30 | 6,31 | 493.549 | | 2018-09-10 | 00:00:00 | 6,30 | 6,31 | 6,30 | 6,30 | 633.269 | | 2018-09-11 | 00:00:00 | 6,30 | 6,30 | 6,29 | 6,29 | 2.123.663 | | 2018-09-12 | 00:00:00 | 6,29 | 6,31 | 6,29 | 6,30 | 51.333 | | 2018-09-13 | 00:00:00 | 6,30 | 6,30 | 6,29 | 6,30 | 1.453.026 | | 2018-09-14 | 00:00:00 | 6,30 | 6,31 | 6,30 | 6,30 | 243.543 | | 2018-09-24 | 00:00:00 | 6,29 | 6,31 | 6,29 | 6,29 | 1.383.903 | | 2018-09-25 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,30 | 769.990 | | 2018-09-26 | 00:00:00 | 6,30 | 6,30 | 6,29 | 6,29 | 2.233.143 | | 2018-09-28 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,29 | 604.701 | | 2018-10-01 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,29 | 1.131.272 | | 2018-10-02 | 00:00:00 | 6,29 | 6,30 | 6,28 | 6,29 | 5.590.534 | | 2018-10-03 | 00:00:00 | 6,30 | 6,30 | 6,29 | 6,30 | 1.667.818 | | 2018-10-04 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,30 | 4.724.130 | | 2018-10-05 | 00:00:00 | 6,30 | 6,31 | 6,30 | 6,30 | 917.749 | | 2018-10-08 | 00:00:00 | 6,30 | 6,30 | 6,29 | 6,29 | 2.425.880 | | 2018-10-09 | 00:00:00 | 6,30 | 6,30 | 6,29 | 6,30 | 8.202.430 | | 2018-10-10 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,29 | 5.882.902 | | 2018-10-11 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,29 | 5.895.745 | | 2018-10-12 | 00:00:00 | 6,30 | 6,30 | 6,29 | 6,30 | 2.307.047 | | 2018-10-15 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,29 | 4.095.527 | | 2018-10-16 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,29 | 1.890.769 | | 2018-10-17 | 00:00:00 | 6,29 | 6,30 | 6,29 | 6,29 | 1.686.451 | | 2018-10-18 | 00:00:00 | 6,29 | 6,29 | 6,29 | 6,29 | 3.488.857 | | 2018-10-19 | 00:00:00 | 6,29 | 6,29 | 6,29 | 6,29 | 1.071.669 | | 2018-10-22 | 00:00:00 | 6,29 | 6,29 | 6,25 | 6,25 | 2.750.863 | | 2018-10-23 | 00:00:00 | 6,00 | 6,23 | 6,00 | 6,23 | 706.703 | | | << < 81 82 83 > >> |
|
