(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-30 | 00:00:00 | 12,81 | 12,82 | 12,76 | 12,81 | 264.900 | 2005-12-01 | 00:00:00 | 12,68 | 12,68 | 12,53 | 12,62 | 766.700 | 2005-12-02 | 00:00:00 | 12,69 | 12,74 | 12,54 | 12,65 | 498.600 | 2005-12-05 | 00:00:00 | 12,71 | 12,79 | 12,43 | 12,50 | 382.300 | 2005-12-06 | 00:00:00 | 12,56 | 12,66 | 12,40 | 12,63 | 442.500 | 2005-12-07 | 00:00:00 | 12,67 | 12,71 | 12,54 | 12,71 | 413.500 | 2005-12-08 | 00:00:00 | 12,60 | 12,71 | 12,46 | 12,70 | 318.200 | 2005-12-09 | 00:00:00 | 12,56 | 12,87 | 12,56 | 12,83 | 413.200 | 2005-12-12 | 00:00:00 | 12,85 | 12,85 | 12,66 | 12,69 | 344.400 | 2005-12-13 | 00:00:00 | 12,65 | 12,72 | 12,52 | 12,52 | 405.800 | 2005-12-14 | 00:00:00 | 12,60 | 12,88 | 12,51 | 12,77 | 879.900 | 2005-12-15 | 00:00:00 | 12,86 | 12,88 | 12,62 | 12,83 | 599.900 | 2005-12-16 | 00:00:00 | 13,00 | 13,05 | 12,76 | 12,96 | 968.300 | 2005-12-19 | 00:00:00 | 13,01 | 13,05 | 12,76 | 12,86 | 293.700 | 2005-12-20 | 00:00:00 | 12,89 | 12,89 | 12,70 | 12,77 | 772.000 | 2005-12-21 | 00:00:00 | 12,79 | 12,90 | 12,67 | 12,90 | 314.000 | 2005-12-22 | 00:00:00 | 12,88 | 13,15 | 12,78 | 13,00 | 1.054.200 | 2005-12-23 | 00:00:00 | 13,01 | 13,08 | 12,93 | 13,03 | 258.400 | 2005-12-26 | 00:00:00 | 13,03 | 13,03 | 13,03 | 13,03 | 0 | 2005-12-27 | 00:00:00 | 13,11 | 13,11 | 13,00 | 13,06 | 438.100 | 2005-12-28 | 00:00:00 | 13,03 | 13,11 | 12,96 | 13,06 | 1.120.100 | 2005-12-29 | 00:00:00 | 13,04 | 13,40 | 13,01 | 13,40 | 824.400 | 2005-12-30 | 00:00:00 | 13,42 | 13,55 | 13,24 | 13,25 | 4.122.800 | 2006-01-02 | 00:00:00 | 13,31 | 13,33 | 13,10 | 13,12 | 450.200 | 2006-01-03 | 00:00:00 | 13,21 | 13,37 | 13,13 | 13,24 | 863.900 | 2006-01-04 | 00:00:00 | 13,23 | 13,32 | 13,14 | 13,24 | 736.700 | 2006-01-05 | 00:00:00 | 13,25 | 13,31 | 13,20 | 13,31 | 620.600 | 2006-01-06 | 00:00:00 | 13,31 | 13,31 | 13,31 | 13,31 | 0 | 2006-01-09 | 00:00:00 | 13,37 | 13,52 | 13,29 | 13,48 | 907.100 | 2006-01-10 | 00:00:00 | 13,40 | 13,45 | 13,31 | 13,36 | 315.000 | 2006-01-11 | 00:00:00 | 13,31 | 13,40 | 13,10 | 13,17 | 634.500 | 2006-01-12 | 00:00:00 | 13,15 | 13,21 | 13,02 | 13,08 | 551.500 | 2006-01-13 | 00:00:00 | 13,15 | 13,15 | 12,72 | 12,89 | 701.900 | 2006-01-16 | 00:00:00 | 12,90 | 13,18 | 12,82 | 13,16 | 488.400 | 2006-01-17 | 00:00:00 | 13,00 | 13,27 | 13,00 | 13,13 | 724.700 | 2006-01-18 | 00:00:00 | 13,10 | 13,10 | 12,80 | 13,06 | 251.100 | 2006-01-19 | 00:00:00 | 13,02 | 13,14 | 12,99 | 13,06 | 525.100 | 2006-01-20 | 00:00:00 | 13,11 | 13,11 | 12,93 | 12,96 | 425.900 | 2006-01-23 | 00:00:00 | 12,75 | 12,88 | 12,71 | 12,78 | 465.800 | 2006-01-24 | 00:00:00 | 12,92 | 12,92 | 12,80 | 12,88 | 398.000 | 2006-01-25 | 00:00:00 | 12,85 | 13,12 | 12,84 | 13,07 | 642.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|