|
 NH HOTELES - [Ticker: NHH.MC] |     | | Última Transacción | 4,590 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.09 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 4,650 | Mínimo | 4,552 | | Volumen | 161.376 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 4,682 | PER | 0,00% | | Apertura | 4,596 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 8,19 | 0 | 8,19 | 8,19 | 8,19 | 00:00:00 | | 2003-01-02 | 8,45 | 222.400 | 8,45 | 8,02 | 8,15 | 00:00:00 | | 2003-01-03 | 8,41 | 309.300 | 8,48 | 8,25 | 8,40 | 00:00:00 | | 2003-01-06 | 8,41 | 0 | 8,41 | 8,41 | 8,41 | 00:00:00 | | 2003-01-07 | 8,27 | 453.900 | 8,53 | 8,21 | 8,41 | 00:00:00 | | 2003-01-08 | 8,15 | 610.500 | 8,37 | 8,10 | 8,27 | 00:00:00 | | 2003-01-09 | 8,25 | 305.200 | 8,32 | 8,14 | 8,24 | 00:00:00 | | 2003-01-10 | 8,20 | 399.200 | 8,35 | 8,18 | 8,33 | 00:00:00 | | 2003-01-13 | 8,25 | 406.600 | 8,35 | 8,20 | 8,25 | 00:00:00 | | 2003-01-14 | 8,34 | 354.700 | 8,40 | 8,25 | 8,32 | 00:00:00 | | 2003-01-15 | 8,30 | 464.100 | 8,45 | 8,30 | 8,34 | 00:00:00 | | 2003-01-16 | 8,50 | 783.600 | 8,53 | 8,25 | 8,30 | 00:00:00 | | 2003-01-17 | 8,29 | 685.300 | 8,45 | 8,21 | 8,44 | 00:00:00 | | 2003-01-20 | 8,15 | 206.600 | 8,38 | 8,15 | 8,28 | 00:00:00 | | 2003-01-21 | 8,17 | 308.900 | 8,29 | 8,17 | 8,24 | 00:00:00 | | 2003-01-22 | 8,18 | 733.000 | 8,25 | 8,15 | 8,18 | 00:00:00 | | 2003-01-23 | 8,11 | 701.800 | 8,25 | 8,10 | 8,22 | 00:00:00 | | 2003-01-24 | 8,11 | 282.500 | 8,22 | 8,07 | 8,18 | 00:00:00 | | 2003-01-27 | 8,05 | 611.800 | 8,10 | 7,77 | 8,10 | 00:00:00 | | 2003-01-28 | 8,00 | 784.800 | 8,15 | 7,90 | 8,10 | 00:00:00 | | 2003-01-29 | 8,07 | 744.700 | 8,11 | 7,85 | 8,00 | 00:00:00 | | 2003-01-30 | 8,25 | 541.700 | 8,30 | 7,97 | 8,05 | 00:00:00 | | 2003-01-31 | 8,24 | 533.200 | 8,33 | 8,10 | 8,19 | 00:00:00 | | 2003-02-03 | 8,20 | 440.400 | 8,28 | 8,15 | 8,20 | 00:00:00 | | 2003-02-04 | 8,24 | 432.900 | 8,27 | 8,12 | 8,21 | 00:00:00 | | 2003-02-05 | 8,28 | 262.400 | 8,33 | 8,15 | 8,15 | 00:00:00 | | 2003-02-06 | 8,24 | 245.200 | 8,32 | 8,14 | 8,25 | 00:00:00 | | 2003-02-07 | 8,20 | 248.500 | 8,25 | 8,15 | 8,16 | 00:00:00 | | 2003-02-10 | 8,21 | 308.500 | 8,29 | 8,08 | 8,16 | 00:00:00 | | 2003-02-11 | 8,28 | 392.400 | 8,40 | 8,16 | 8,20 | 00:00:00 | | 2003-02-12 | 8,16 | 897.700 | 8,34 | 8,09 | 8,34 | 00:00:00 | | 2003-02-13 | 8,18 | 650.500 | 8,25 | 8,15 | 8,16 | 00:00:00 | | 2003-02-14 | 8,15 | 1.059.000 | 8,27 | 8,06 | 8,27 | 00:00:00 | | 2003-02-17 | 8,19 | 325.000 | 8,25 | 8,18 | 8,24 | 00:00:00 | | 2003-02-18 | 8,59 | 635.900 | 8,65 | 8,20 | 8,20 | 00:00:00 | | 2003-02-19 | 8,22 | 913.500 | 8,57 | 8,22 | 8,55 | 00:00:00 | | 2003-02-20 | 8,20 | 602.600 | 8,29 | 8,16 | 8,27 | 00:00:00 | | 2003-02-21 | 8,14 | 754.600 | 8,24 | 8,10 | 8,24 | 00:00:00 | | 2003-02-24 | 8,12 | 356.100 | 8,24 | 8,11 | 8,24 | 00:00:00 | | 2003-02-25 | 8,09 | 335.100 | 8,13 | 8,05 | 8,11 | 00:00:00 | | 2003-02-26 | 8,00 | 610.600 | 8,19 | 8,00 | 8,13 | 00:00:00 | | 2003-02-27 | 7,98 | 451.900 | 8,06 | 7,95 | 8,00 | 00:00:00 | | 2003-02-28 | 7,90 | 792.000 | 8,04 | 7,85 | 8,04 | 00:00:00 | | 2003-03-03 | 8,00 | 687.500 | 8,07 | 7,90 | 8,03 | 00:00:00 | | 2003-03-04 | 7,78 | 347.600 | 8,03 | 7,64 | 8,03 | 00:00:00 | | 2003-03-05 | 7,69 | 676.600 | 7,79 | 7,68 | 7,72 | 00:00:00 | | 2003-03-06 | 7,51 | 518.400 | 7,74 | 7,51 | 7,74 | 00:00:00 | | 2003-03-07 | 7,40 | 496.200 | 7,53 | 7,30 | 7,53 | 00:00:00 | | 2003-03-10 | 7,36 | 257.500 | 7,47 | 7,27 | 7,27 | 00:00:00 | | 2003-03-11 | 7,15 | 460.900 | 7,27 | 7,08 | 7,24 | 00:00:00 | | 2003-03-12 | 7,10 | 607.000 | 7,20 | 7,00 | 7,03 | 00:00:00 | | 2003-03-13 | 7,17 | 441.600 | 7,25 | 7,05 | 7,05 | 00:00:00 | | 2003-03-14 | 7,40 | 716.200 | 7,51 | 7,24 | 7,33 | 00:00:00 | | 2003-03-17 | 7,47 | 516.400 | 7,60 | 7,15 | 7,29 | 00:00:00 | | 2003-03-18 | 8,15 | 743.400 | 8,15 | 7,52 | 7,60 | 00:00:00 | | 2003-03-19 | 8,10 | 542.600 | 8,29 | 7,91 | 8,00 | 00:00:00 | | 2003-03-20 | 8,07 | 307.500 | 8,20 | 7,94 | 7,94 | 00:00:00 | | 2003-03-21 | 8,21 | 439.200 | 8,39 | 7,97 | 8,14 | 00:00:00 | | 2003-03-24 | 7,87 | 322.400 | 8,27 | 7,83 | 8,27 | 00:00:00 | | 2003-03-25 | 8,06 | 477.700 | 8,12 | 7,55 | 7,80 | 00:00:00 | | 2003-03-26 | 7,96 | 535.800 | 8,17 | 7,91 | 8,14 | 00:00:00 | | 2003-03-27 | 7,67 | 497.600 | 7,95 | 7,64 | 7,90 | 00:00:00 | | 2003-03-28 | 7,40 | 668.500 | 7,67 | 7,30 | 7,67 | 00:00:00 | | 2003-03-31 | 7,48 | 572.100 | 7,48 | 7,27 | 7,27 | 00:00:00 | | 2003-04-01 | 7,38 | 545.500 | 7,49 | 7,25 | 7,49 | 00:00:00 | | 2003-04-02 | 7,70 | 966.400 | 7,74 | 7,42 | 7,45 | 00:00:00 | | 2003-04-03 | 7,80 | 548.300 | 7,95 | 7,72 | 7,80 | 00:00:00 | | 2003-04-04 | 8,10 | 658.900 | 8,14 | 7,75 | 7,85 | 00:00:00 | | 2003-04-07 | 8,25 | 509.000 | 8,50 | 8,12 | 8,20 | 00:00:00 | | 2003-04-08 | 8,23 | 552.000 | 8,30 | 8,12 | 8,16 | 00:00:00 | | 2003-04-09 | 8,06 | 704.200 | 8,25 | 7,99 | 8,10 | 00:00:00 | | 2003-04-10 | 8,06 | 352.900 | 8,14 | 8,01 | 8,14 | 00:00:00 | | 2003-04-11 | 7,98 | 412.300 | 8,19 | 7,98 | 8,06 | 00:00:00 | | 2003-04-14 | 7,90 | 510.400 | 8,02 | 7,80 | 8,02 | 00:00:00 | | 2003-04-15 | 7,99 | 330.400 | 8,03 | 7,87 | 8,03 | 00:00:00 | | 2003-04-16 | 7,90 | 518.000 | 8,13 | 7,88 | 8,09 | 00:00:00 | | 2003-04-17 | 7,79 | 547.700 | 7,97 | 7,76 | 7,97 | 00:00:00 | | 2003-04-18 | 7,79 | 0 | 7,79 | 7,79 | 7,79 | 00:00:00 | | 2003-04-21 | 7,79 | 0 | 7,79 | 7,79 | 7,79 | 00:00:00 | | 2003-04-22 | 7,83 | 502.600 | 7,86 | 7,79 | 7,85 | 00:00:00 | | 2003-04-23 | 8,05 | 877.900 | 8,10 | 7,90 | 7,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
