(Login BolsaPT & Canal Forex) |
|
 NZX 50 Index Gross - New Zealand Exchange - [Ticker: ^NZ50] |     | | Última Trade | 8.053,810 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:00:00 | Price-Target 1 Ano | 0,000 | | Variação | -92,530 (-1.14%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 8.146,340 | PER | 0,00% | | Máximo | 8.146,890 | Pagamento Dividendo | | | Mínimo | 8.028,240 | Data Ex-Dividendo | | | Fecho Anterior | 8.146,340 | Yield | | | Volume | 0 | 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 ^NZ50 de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-01 | 00:00:00 | 2.990,80 | 3.000,21 | 2.987,54 | 2.998,87 | 18.893.400 | | 2004-12-02 | 00:00:00 | 2.998,87 | 3.024,09 | 2.998,87 | 3.013,48 | 29.229.200 | | 2004-12-03 | 00:00:00 | 3.013,48 | 3.024,45 | 3.009,06 | 3.009,47 | 18.390.300 | | 2004-12-06 | 00:00:00 | 3.009,47 | 3.018,13 | 3.008,68 | 3.015,10 | 22.635.900 | | 2004-12-07 | 00:00:00 | 3.015,10 | 3.020,02 | 3.003,66 | 3.010,90 | 34.928.300 | | 2004-12-08 | 00:00:00 | 3.010,90 | 3.010,90 | 2.982,07 | 2.991,15 | 24.990.600 | | 2004-12-09 | 00:00:00 | 2.991,15 | 2.993,06 | 2.966,20 | 2.977,50 | 28.203.300 | | 2004-12-10 | 00:00:00 | 2.977,50 | 2.991,28 | 2.977,50 | 2.981,89 | 14.647.400 | | 2004-12-13 | 00:00:00 | 2.981,89 | 2.989,23 | 2.978,66 | 2.986,18 | 14.458.400 | | 2004-12-14 | 00:00:00 | 2.986,18 | 2.989,14 | 2.976,46 | 2.977,01 | 18.049.200 | | 2004-12-15 | 00:00:00 | 2.977,01 | 2.979,25 | 2.969,54 | 2.975,43 | 14.447.900 | | 2004-12-16 | 00:00:00 | 2.975,43 | 2.979,11 | 2.973,41 | 2.978,90 | 19.845.900 | | 2004-12-17 | 00:00:00 | 2.978,90 | 2.984,66 | 2.970,17 | 2.975,34 | 18.909.300 | | 2004-12-20 | 00:00:00 | 2.975,34 | 2.977,00 | 2.956,17 | 2.958,43 | 19.527.800 | | 2004-12-21 | 00:00:00 | 2.958,43 | 2.969,07 | 2.957,50 | 2.969,07 | 17.242.200 | | 2004-12-22 | 00:00:00 | 2.969,07 | 3.001,58 | 2.969,07 | 2.991,46 | 17.866.300 | | 2004-12-23 | 00:00:00 | 2.991,46 | 3.002,33 | 2.991,46 | 2.998,76 | 11.198.200 | | 2004-12-24 | 00:00:00 | 2.998,76 | 3.006,88 | 2.998,76 | 3.004,48 | 4.786.000 | | 2004-12-29 | 00:00:00 | 3.004,48 | 3.027,85 | 3.004,48 | 3.027,08 | 7.179.800 | | 2004-12-30 | 00:00:00 | 3.027,08 | 3.047,86 | 3.027,08 | 3.046,91 | 8.056.700 | | 2004-12-31 | 00:00:00 | 3.046,91 | 3.064,54 | 3.044,58 | 3.064,44 | 6.556.000 | | 2005-01-05 | 00:00:00 | 3.064,44 | 3.087,39 | 3.064,37 | 3.087,39 | 22.186.700 | | 2005-01-06 | 00:00:00 | 3.087,39 | 3.093,76 | 3.081,21 | 3.093,76 | 15.206.400 | | 2005-01-07 | 00:00:00 | 3.093,76 | 3.096,83 | 3.085,59 | 3.086,90 | 14.231.300 | | 2005-01-10 | 00:00:00 | 3.086,90 | 3.087,61 | 3.072,70 | 3.076,27 | 18.791.200 | | 2005-01-11 | 00:00:00 | 3.076,27 | 3.087,02 | 3.075,24 | 3.083,71 | 20.770.100 | | 2005-01-12 | 00:00:00 | 3.083,71 | 3.083,71 | 3.058,66 | 3.058,66 | 46.431.800 | | 2005-01-13 | 00:00:00 | 3.058,66 | 3.073,22 | 3.058,66 | 3.072,93 | 17.663.300 | | 2005-01-14 | 00:00:00 | 3.072,93 | 3.072,93 | 3.055,68 | 3.056,82 | 18.839.900 | | 2005-01-18 | 00:00:00 | 3.057,42 | 3.082,63 | 3.057,42 | 3.081,56 | 16.502.900 | | 2005-01-19 | 00:00:00 | 3.081,56 | 3.088,08 | 3.074,50 | 3.078,64 | 17.336.900 | | 2005-01-20 | 00:00:00 | 3.078,64 | 3.078,64 | 3.051,29 | 3.054,21 | 21.552.400 | | 2005-01-21 | 00:00:00 | 3.054,21 | 3.057,53 | 3.049,69 | 3.055,46 | 50.409.500 | | 2005-01-24 | 00:00:00 | 3.055,46 | 3.060,74 | 3.055,19 | 3.057,35 | 16.090.600 | | 2005-01-25 | 00:00:00 | 3.057,35 | 3.079,20 | 3.057,35 | 3.076,53 | 20.961.900 | | 2005-01-26 | 00:00:00 | 3.076,53 | 3.095,20 | 3.076,53 | 3.092,15 | 18.154.200 | | 2005-01-27 | 00:00:00 | 3.092,15 | 3.096,59 | 3.076,21 | 3.076,29 | 19.597.500 | | 2005-01-28 | 00:00:00 | 3.076,29 | 3.088,47 | 3.075,24 | 3.085,45 | 22.789.100 | | 2005-01-31 | 00:00:00 | 3.085,45 | 3.096,88 | 3.074,53 | 3.075,58 | 27.408.000 | | 2005-02-01 | 00:00:00 | 3.075,58 | 3.094,24 | 3.075,58 | 3.092,82 | 31.646.800 | | 2005-02-02 | 00:00:00 | 3.092,82 | 3.095,80 | 3.084,86 | 3.091,87 | 38.959.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
