(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-19 | 00:00:00 | 7.385,12 | 7.405,61 | 7.376,46 | 7.405,25 | 36.488.600 | | 2016-08-22 | 00:00:00 | 7.405,95 | 7.462,16 | 7.405,95 | 7.462,16 | 38.216.100 | | 2016-08-23 | 00:00:00 | 7.462,16 | 7.481,68 | 7.454,33 | 7.467,33 | 35.974.400 | | 2016-08-24 | 00:00:00 | 7.467,33 | 7.470,68 | 7.410,30 | 7.410,30 | 52.344.800 | | 2016-08-25 | 00:00:00 | 7.410,30 | 7.437,83 | 7.408,10 | 7.427,28 | 44.777.900 | | 2016-08-26 | 00:00:00 | 7.427,78 | 7.430,43 | 7.385,53 | 7.391,30 | 39.859.600 | | 2016-08-29 | 00:00:00 | 7.391,30 | 7.393,97 | 7.367,26 | 7.367,26 | 20.790.200 | | 2016-08-30 | 00:00:00 | 7.367,26 | 7.394,42 | 7.367,26 | 7.387,95 | 28.910.600 | | 2016-08-31 | 00:00:00 | 7.388,95 | 7.398,83 | 7.374,38 | 7.398,83 | 42.038.300 | | 2016-09-01 | 00:00:00 | 7.405,56 | 7.423,28 | 7.371,45 | 7.423,19 | 37.699.700 | | 2016-09-02 | 00:00:00 | 7.423,19 | 7.426,11 | 7.399,39 | 7.426,11 | 37.669.700 | | 2016-09-05 | 00:00:00 | 7.435,55 | 7.492,03 | 7.424,93 | 7.492,03 | 39.642.300 | | 2016-09-06 | 00:00:00 | 7.492,03 | 7.505,67 | 7.473,96 | 7.503,54 | 35.225.100 | | 2016-09-07 | 00:00:00 | 7.507,24 | 7.571,11 | 7.497,92 | 7.571,11 | 41.050.300 | | 2016-09-08 | 00:00:00 | 7.585,29 | 7.585,29 | 7.529,08 | 7.534,73 | 44.835.600 | | 2016-09-09 | 00:00:00 | 7.534,73 | 7.534,73 | 7.468,59 | 7.468,60 | 27.595.700 | | 2016-09-12 | 00:00:00 | 7.469,49 | 7.469,49 | 7.266,81 | 7.279,76 | 29.221.200 | | 2016-09-13 | 00:00:00 | 7.285,85 | 7.328,16 | 7.247,77 | 7.249,23 | 33.704.500 | | 2016-09-14 | 00:00:00 | 7.250,45 | 7.250,45 | 7.198,03 | 7.210,72 | 37.887.500 | | 2016-09-15 | 00:00:00 | 7.213,89 | 7.220,40 | 7.183,38 | 7.196,24 | 36.536.000 | | 2016-09-16 | 00:00:00 | 7.196,24 | 7.263,20 | 7.196,24 | 7.250,51 | 42.928.600 | | 2016-09-19 | 00:00:00 | 7.250,52 | 7.278,12 | 7.250,51 | 7.278,12 | 25.325.200 | | 2016-09-20 | 00:00:00 | 7.278,12 | 7.314,48 | 7.272,25 | 7.308,45 | 37.015.800 | | 2016-09-21 | 00:00:00 | 7.308,44 | 7.327,68 | 7.266,86 | 7.281,17 | 44.917.900 | | 2016-09-22 | 00:00:00 | 7.319,33 | 7.327,62 | 7.304,52 | 7.311,71 | 27.652.800 | | 2016-09-23 | 00:00:00 | 7.311,71 | 7.328,16 | 7.281,87 | 7.296,74 | 35.176.800 | | 2016-09-26 | 00:00:00 | 7.264,87 | 7.264,87 | 7.264,87 | 7.264,87 | 0 | | 2016-09-27 | 00:00:00 | 7.264,86 | 7.265,25 | 7.220,81 | 7.252,92 | 30.724.800 | | 2016-09-28 | 00:00:00 | 7.260,40 | 7.290,45 | 7.255,60 | 7.290,45 | 32.309.100 | | 2016-09-29 | 00:00:00 | 7.305,42 | 7.349,79 | 7.300,19 | 7.343,45 | 30.664.900 | | 2016-09-30 | 00:00:00 | 7.343,45 | 7.361,09 | 7.299,28 | 7.361,09 | 47.211.500 | | 2016-10-03 | 00:00:00 | 7.352,22 | 7.372,49 | 7.333,82 | 7.372,49 | 23.106.100 | | 2016-10-04 | 00:00:00 | 7.372,49 | 7.372,49 | 7.330,59 | 7.352,46 | 28.157.600 | | 2016-10-05 | 00:00:00 | 7.352,47 | 7.352,47 | 7.271,00 | 7.271,16 | 37.459.300 | | 2016-10-06 | 00:00:00 | 7.271,16 | 7.271,16 | 7.194,11 | 7.197,29 | 37.000.200 | | 2016-10-07 | 00:00:00 | 7.197,29 | 7.197,30 | 7.130,41 | 7.167,81 | 31.057.700 | | 2016-10-10 | 00:00:00 | 7.167,82 | 7.167,82 | 7.109,76 | 7.116,92 | 22.329.500 | | 2016-10-11 | 00:00:00 | 7.116,93 | 7.153,36 | 7.114,66 | 7.124,23 | 29.297.900 | | 2016-10-12 | 00:00:00 | 7.124,24 | 7.124,24 | 7.098,85 | 7.107,46 | 31.870.700 | | 2016-10-13 | 00:00:00 | 7.120,05 | 7.120,05 | 7.120,05 | 7.120,05 | 0 | | 2016-10-14 | 00:00:00 | 7.120,05 | 7.133,87 | 7.109,12 | 7.133,26 | 28.740.900 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
