(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-08-13 | 00:00:00 | 9,43 | 9,44 | 9,30 | 9,35 | 757.000 | 2003-08-14 | 00:00:00 | 9,35 | 9,45 | 9,30 | 9,45 | 534.500 | 2003-08-15 | 00:00:00 | 9,45 | 9,45 | 9,45 | 9,45 | 0 | 2003-08-18 | 00:00:00 | 9,45 | 9,58 | 9,37 | 9,58 | 253.000 | 2003-08-19 | 00:00:00 | 9,50 | 9,71 | 9,48 | 9,70 | 364.100 | 2003-08-20 | 00:00:00 | 9,63 | 9,90 | 9,63 | 9,90 | 455.200 | 2003-08-21 | 00:00:00 | 9,88 | 9,96 | 9,74 | 9,85 | 1.354.700 | 2003-08-22 | 00:00:00 | 9,89 | 9,90 | 9,76 | 9,85 | 337.100 | 2003-08-25 | 00:00:00 | 9,81 | 9,95 | 9,77 | 9,95 | 363.500 | 2003-08-26 | 00:00:00 | 9,95 | 9,99 | 9,88 | 9,90 | 588.400 | 2003-08-27 | 00:00:00 | 9,85 | 9,94 | 9,82 | 9,93 | 373.600 | 2003-08-28 | 00:00:00 | 9,94 | 9,98 | 9,88 | 9,95 | 572.100 | 2003-08-29 | 00:00:00 | 9,99 | 10,05 | 9,85 | 10,05 | 1.304.500 | 2003-09-01 | 00:00:00 | 10,04 | 10,18 | 10,00 | 10,01 | 585.700 | 2003-09-02 | 00:00:00 | 10,00 | 10,03 | 9,92 | 9,98 | 613.600 | 2003-09-03 | 00:00:00 | 10,03 | 10,42 | 10,03 | 10,30 | 2.053.600 | 2003-09-04 | 00:00:00 | 10,34 | 10,42 | 10,26 | 10,33 | 1.462.300 | 2003-09-05 | 00:00:00 | 10,35 | 10,35 | 10,04 | 10,08 | 481.900 | 2003-09-08 | 00:00:00 | 10,05 | 10,18 | 10,05 | 10,10 | 389.800 | 2003-09-09 | 00:00:00 | 10,19 | 10,19 | 9,80 | 9,99 | 797.700 | 2003-09-10 | 00:00:00 | 9,99 | 9,99 | 9,70 | 9,76 | 755.900 | 2003-09-11 | 00:00:00 | 9,76 | 10,04 | 9,70 | 9,85 | 589.100 | 2003-09-12 | 00:00:00 | 9,99 | 9,99 | 9,87 | 9,89 | 270.500 | 2003-09-15 | 00:00:00 | 9,89 | 9,94 | 9,80 | 9,90 | 237.700 | 2003-09-16 | 00:00:00 | 9,95 | 10,00 | 9,85 | 10,00 | 545.000 | 2003-09-17 | 00:00:00 | 10,00 | 10,25 | 9,99 | 10,18 | 1.035.600 | 2003-09-18 | 00:00:00 | 10,19 | 10,28 | 10,08 | 10,12 | 598.700 | 2003-09-19 | 00:00:00 | 10,13 | 10,24 | 9,96 | 9,96 | 1.104.400 | 2003-09-22 | 00:00:00 | 10,09 | 10,09 | 9,75 | 9,81 | 1.024.800 | 2003-09-23 | 00:00:00 | 9,82 | 9,98 | 9,75 | 9,83 | 1.388.400 | 2003-09-24 | 00:00:00 | 9,90 | 9,97 | 9,83 | 9,92 | 748.000 | 2003-09-25 | 00:00:00 | 9,78 | 9,94 | 9,78 | 9,87 | 384.400 | 2003-09-26 | 00:00:00 | 9,95 | 9,95 | 9,76 | 9,90 | 2.604.700 | 2003-09-29 | 00:00:00 | 9,84 | 9,94 | 9,70 | 9,70 | 709.900 | 2003-09-30 | 00:00:00 | 9,79 | 9,89 | 9,65 | 9,70 | 755.500 | 2003-10-01 | 00:00:00 | 9,87 | 9,87 | 9,65 | 9,87 | 1.861.600 | 2003-10-02 | 00:00:00 | 9,91 | 9,96 | 9,79 | 9,96 | 412.900 | 2003-10-03 | 00:00:00 | 9,83 | 10,00 | 9,83 | 9,95 | 556.200 | 2003-10-06 | 00:00:00 | 9,99 | 9,99 | 9,83 | 9,88 | 582.200 | 2003-10-07 | 00:00:00 | 9,92 | 9,92 | 9,75 | 9,78 | 748.400 | 2003-10-08 | 00:00:00 | 9,73 | 9,81 | 9,70 | 9,79 | 936.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|