(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-02 | 00:00:00 | 3.092,82 | 3.095,80 | 3.084,86 | 3.091,87 | 38.959.600 | | 2005-02-03 | 00:00:00 | 3.091,87 | 3.101,19 | 3.087,07 | 3.097,32 | 31.373.000 | | 2005-02-04 | 00:00:00 | 3.097,32 | 3.124,05 | 3.095,38 | 3.124,05 | 29.688.600 | | 2005-02-07 | 00:00:00 | 3.124,05 | 3.145,27 | 3.123,53 | 3.144,38 | 24.393.800 | | 2005-02-08 | 00:00:00 | 3.144,38 | 3.148,84 | 3.137,70 | 3.148,61 | 23.123.900 | | 2005-02-09 | 00:00:00 | 3.148,61 | 3.179,69 | 3.148,61 | 3.175,32 | 19.337.800 | | 2005-02-10 | 00:00:00 | 3.175,32 | 3.175,32 | 3.155,04 | 3.161,13 | 16.638.600 | | 2005-02-11 | 00:00:00 | 3.161,13 | 3.172,50 | 3.158,84 | 3.163,40 | 10.601.400 | | 2005-02-14 | 00:00:00 | 3.163,40 | 3.190,92 | 3.163,40 | 3.184,94 | 22.882.200 | | 2005-02-15 | 00:00:00 | 3.184,94 | 3.184,94 | 3.166,41 | 3.167,17 | 18.223.300 | | 2005-02-16 | 00:00:00 | 3.167,17 | 3.169,48 | 3.151,09 | 3.158,21 | 16.839.800 | | 2005-02-17 | 00:00:00 | 3.158,21 | 3.164,11 | 3.158,07 | 3.164,01 | 21.901.900 | | 2005-02-18 | 00:00:00 | 3.164,01 | 3.164,01 | 3.151,34 | 3.157,15 | 14.018.400 | | 2005-02-21 | 00:00:00 | 3.157,15 | 3.191,72 | 3.157,15 | 3.184,56 | 15.012.000 | | 2005-02-22 | 00:00:00 | 3.184,56 | 3.185,26 | 3.159,90 | 3.162,39 | 16.882.400 | | 2005-02-23 | 00:00:00 | 3.162,39 | 3.162,39 | 3.146,32 | 3.146,32 | 24.022.200 | | 2005-02-24 | 00:00:00 | 3.146,32 | 3.156,73 | 3.138,61 | 3.145,39 | 23.355.200 | | 2005-02-25 | 00:00:00 | 3.145,39 | 3.161,98 | 3.145,39 | 3.160,98 | 23.699.000 | | 2005-02-28 | 00:00:00 | 3.160,98 | 3.208,42 | 3.160,98 | 3.208,42 | 26.961.900 | | 2005-03-01 | 00:00:00 | 3.208,42 | 3.208,98 | 3.191,48 | 3.196,02 | 22.445.000 | | 2005-03-02 | 00:00:00 | 3.196,02 | 3.211,24 | 3.190,32 | 3.199,20 | 23.094.800 | | 2005-03-03 | 00:00:00 | 3.199,20 | 3.208,05 | 3.183,87 | 3.195,34 | 22.233.300 | | 2005-03-04 | 00:00:00 | 3.195,36 | 3.203,58 | 3.193,31 | 3.200,09 | 17.174.600 | | 2005-03-07 | 00:00:00 | 3.200,09 | 3.219,71 | 3.200,09 | 3.213,36 | 14.202.000 | | 2005-03-08 | 00:00:00 | 3.213,36 | 3.232,90 | 3.208,74 | 3.231,11 | 14.126.900 | | 2005-03-09 | 00:00:00 | 3.231,11 | 3.245,42 | 3.230,71 | 3.238,53 | 19.231.000 | | 2005-03-10 | 00:00:00 | 3.238,53 | 3.238,53 | 3.189,98 | 3.195,22 | 48.825.000 | | 2005-03-11 | 00:00:00 | 3.195,22 | 3.195,22 | 3.146,87 | 3.149,76 | 26.090.500 | | 2005-03-14 | 00:00:00 | 3.149,76 | 3.157,35 | 3.147,31 | 3.156,03 | 21.973.100 | | 2005-03-15 | 00:00:00 | 3.156,03 | 3.165,67 | 3.148,76 | 3.165,67 | 16.596.000 | | 2005-03-16 | 00:00:00 | 3.165,67 | 3.165,67 | 3.153,75 | 3.155,38 | 16.760.200 | | 2005-03-17 | 00:00:00 | 3.155,38 | 3.155,38 | 3.124,01 | 3.124,96 | 20.338.900 | | 2005-03-18 | 00:00:00 | 3.124,96 | 3.137,13 | 3.124,96 | 3.129,20 | 19.786.200 | | 2005-03-21 | 00:00:00 | 3.129,20 | 3.145,84 | 3.129,20 | 3.140,84 | 12.552.200 | | 2005-03-22 | 00:00:00 | 3.140,84 | 3.147,80 | 3.125,89 | 3.127,33 | 18.408.200 | | 2005-03-23 | 00:00:00 | 3.127,33 | 3.127,48 | 3.100,81 | 3.104,89 | 23.722.800 | | 2005-03-24 | 00:00:00 | 3.104,89 | 3.104,89 | 3.072,09 | 3.074,97 | 20.190.200 | | 2005-03-29 | 00:00:00 | 3.074,97 | 3.075,03 | 3.037,53 | 3.055,58 | 22.948.500 | | 2005-03-30 | 00:00:00 | 3.055,58 | 3.055,58 | 3.018,72 | 3.039,43 | 32.034.800 | | 2005-03-31 | 00:00:00 | 3.039,43 | 3.067,63 | 3.039,08 | 3.039,08 | 43.681.700 | | 2005-04-01 | 00:00:00 | 3.039,08 | 3.039,91 | 3.019,20 | 3.039,91 | 33.173.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
