Última Hora: "O acordo para o Brexit foi mesmo chumbado. E agora? Os cinco cenários (ainda) em cima da mesa - Observador" Tue, 15 Jan 2019 23:21:10 GMT    "Ricardo Araújo Pereira sobre chamada de Marcelo: "Não é surpreendente que uma pessoa de alguma idade ligue para lá" - SAPO Mag" Mon, 14 Jan 2019 11:22:00 GMT    ""Não sou maçon nem tenho nenhuma ligação à maçonaria" - TSF Online" Tue, 15 Jan 2019 21:56:34 GMT    "O Dia D para o Brexit - SIC Notícias" Tue, 15 Jan 2019 19:03:00 GMT    "Função Pública vai realizar greve nacional no dia 15 de fevereiro - Jornal Económico" Tue, 15 Jan 2019 16:40:00 GMT    "Santa Maria pede esclarecimentos urgentes à interdição de voos noturnos no heliporto - SAPO 24" Tue, 15 Jan 2019 13:01:15 GMT    "Maduro diz que Bolsonaro é um "Hitler dos tempos modernos" - Notícias ao Minuto" Mon, 14 Jan 2019 21:40:20 GMT   "Primeira-ministra britânica promete negociar com partidos para desbloquear acordo de saída - Jornal Económico" Tue, 15 Jan 2019 21:27:00 GMT    "Manuel Guiomar entrega-se em Évora mas cadeia recusa aceitar condenado - Jornal de Negócios - Portugal" Tue, 15 Jan 2019 17:27:00 GMT    "Manuel Guiomar não fica na prisão de Évora porque não é 'especial' - Notícias ao Minuto" Mon, 14 Jan 2019 08:00:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.09 (+0.98%) NH HOTELES - [Ticker: NHH.MC]Gráfico NH HOTELES  Noticias NH HOTELES  Descargar Históricos de Metastock NH HOTELES y Otros  Análisis Técnico NH HOTELES  
Última Transacción4,590Hora de Cotización2018-12-04 - 00:00:00
Variación--0.09 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo4,650Mínimo4,552
Volumen161.376Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior4,682PER0,00%
Apertura4,596EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para NHH.MC desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-018,1908,198,198,1900:00:00
2003-01-028,45222.4008,458,028,1500:00:00
2003-01-038,41309.3008,488,258,4000:00:00
2003-01-068,4108,418,418,4100:00:00
2003-01-078,27453.9008,538,218,4100:00:00
2003-01-088,15610.5008,378,108,2700:00:00
2003-01-098,25305.2008,328,148,2400:00:00
2003-01-108,20399.2008,358,188,3300:00:00
2003-01-138,25406.6008,358,208,2500:00:00
2003-01-148,34354.7008,408,258,3200:00:00
2003-01-158,30464.1008,458,308,3400:00:00
2003-01-168,50783.6008,538,258,3000:00:00
2003-01-178,29685.3008,458,218,4400:00:00
2003-01-208,15206.6008,388,158,2800:00:00
2003-01-218,17308.9008,298,178,2400:00:00
2003-01-228,18733.0008,258,158,1800:00:00
2003-01-238,11701.8008,258,108,2200:00:00
2003-01-248,11282.5008,228,078,1800:00:00
2003-01-278,05611.8008,107,778,1000:00:00
2003-01-288,00784.8008,157,908,1000:00:00
2003-01-298,07744.7008,117,858,0000:00:00
2003-01-308,25541.7008,307,978,0500:00:00
2003-01-318,24533.2008,338,108,1900:00:00
2003-02-038,20440.4008,288,158,2000:00:00
2003-02-048,24432.9008,278,128,2100:00:00
2003-02-058,28262.4008,338,158,1500:00:00
2003-02-068,24245.2008,328,148,2500:00:00
2003-02-078,20248.5008,258,158,1600:00:00
2003-02-108,21308.5008,298,088,1600:00:00
2003-02-118,28392.4008,408,168,2000:00:00
2003-02-128,16897.7008,348,098,3400:00:00
2003-02-138,18650.5008,258,158,1600:00:00
2003-02-148,151.059.0008,278,068,2700:00:00
2003-02-178,19325.0008,258,188,2400:00:00
2003-02-188,59635.9008,658,208,2000:00:00
2003-02-198,22913.5008,578,228,5500:00:00
2003-02-208,20602.6008,298,168,2700:00:00
2003-02-218,14754.6008,248,108,2400:00:00
2003-02-248,12356.1008,248,118,2400:00:00
2003-02-258,09335.1008,138,058,1100:00:00
2003-02-268,00610.6008,198,008,1300:00:00
2003-02-277,98451.9008,067,958,0000:00:00
2003-02-287,90792.0008,047,858,0400:00:00
2003-03-038,00687.5008,077,908,0300:00:00
2003-03-047,78347.6008,037,648,0300:00:00
2003-03-057,69676.6007,797,687,7200:00:00
2003-03-067,51518.4007,747,517,7400:00:00
2003-03-077,40496.2007,537,307,5300:00:00
2003-03-107,36257.5007,477,277,2700:00:00
2003-03-117,15460.9007,277,087,2400:00:00
2003-03-127,10607.0007,207,007,0300:00:00
2003-03-137,17441.6007,257,057,0500:00:00
2003-03-147,40716.2007,517,247,3300:00:00
2003-03-177,47516.4007,607,157,2900:00:00
2003-03-188,15743.4008,157,527,6000:00:00
2003-03-198,10542.6008,297,918,0000:00:00
2003-03-208,07307.5008,207,947,9400:00:00
2003-03-218,21439.2008,397,978,1400:00:00
2003-03-247,87322.4008,277,838,2700:00:00
2003-03-258,06477.7008,127,557,8000:00:00
2003-03-267,96535.8008,177,918,1400:00:00
2003-03-277,67497.6007,957,647,9000:00:00
2003-03-287,40668.5007,677,307,6700:00:00
2003-03-317,48572.1007,487,277,2700:00:00
2003-04-017,38545.5007,497,257,4900:00:00
2003-04-027,70966.4007,747,427,4500:00:00
2003-04-037,80548.3007,957,727,8000:00:00
2003-04-048,10658.9008,147,757,8500:00:00
2003-04-078,25509.0008,508,128,2000:00:00
2003-04-088,23552.0008,308,128,1600:00:00
2003-04-098,06704.2008,257,998,1000:00:00
2003-04-108,06352.9008,148,018,1400:00:00
2003-04-117,98412.3008,197,988,0600:00:00
2003-04-147,90510.4008,027,808,0200:00:00
2003-04-157,99330.4008,037,878,0300:00:00
2003-04-167,90518.0008,137,888,0900:00:00
2003-04-177,79547.7007,977,767,9700:00:00
2003-04-187,7907,797,797,7900:00:00
2003-04-217,7907,797,797,7900:00:00
2003-04-227,83502.6007,867,797,8500:00:00
2003-04-238,05877.9008,107,907,9500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters