|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 12,77 | 782.600 | 12,96 | 12,72 | 12,85 | 00:00:00 | | 2005-10-06 | 13,09 | 1.149.400 | 13,09 | 12,65 | 12,72 | 00:00:00 | | 2005-10-07 | 12,88 | 806.200 | 13,19 | 12,82 | 13,19 | 00:00:00 | | 2005-10-10 | 12,87 | 359.800 | 13,00 | 12,83 | 12,92 | 00:00:00 | | 2005-10-11 | 12,90 | 234.000 | 12,95 | 12,87 | 12,93 | 00:00:00 | | 2005-10-12 | 12,80 | 171.900 | 12,93 | 12,78 | 12,93 | 00:00:00 | | 2005-10-13 | 12,35 | 889.500 | 12,81 | 12,28 | 12,79 | 00:00:00 | | 2005-10-14 | 12,57 | 775.300 | 12,67 | 12,35 | 12,48 | 00:00:00 | | 2005-10-17 | 12,43 | 586.100 | 12,63 | 12,36 | 12,62 | 00:00:00 | | 2005-10-18 | 12,30 | 404.400 | 12,55 | 12,30 | 12,40 | 00:00:00 | | 2005-10-19 | 12,08 | 941.600 | 12,39 | 12,05 | 12,28 | 00:00:00 | | 2005-10-20 | 12,04 | 838.600 | 12,34 | 11,82 | 12,30 | 00:00:00 | | 2005-10-21 | 11,94 | 560.800 | 12,12 | 11,90 | 12,00 | 00:00:00 | | 2005-10-24 | 12,46 | 1.558.700 | 12,56 | 12,00 | 12,00 | 00:00:00 | | 2005-10-25 | 12,55 | 2.032.400 | 12,77 | 12,45 | 12,57 | 00:00:00 | | 2005-10-26 | 12,40 | 1.227.400 | 12,70 | 12,40 | 12,59 | 00:00:00 | | 2005-10-27 | 13,00 | 2.086.100 | 13,06 | 12,41 | 12,41 | 00:00:00 | | 2005-10-28 | 12,82 | 1.268.300 | 13,14 | 12,67 | 13,14 | 00:00:00 | | 2005-10-31 | 12,50 | 1.046.300 | 12,95 | 12,47 | 12,95 | 00:00:00 | | 2005-11-01 | 12,62 | 612.000 | 12,76 | 12,46 | 12,46 | 00:00:00 | | 2005-11-02 | 12,74 | 2.296.700 | 12,75 | 12,55 | 12,63 | 00:00:00 | | 2005-11-03 | 12,69 | 513.300 | 12,80 | 12,66 | 12,79 | 00:00:00 | | 2005-11-04 | 12,49 | 998.800 | 12,72 | 12,43 | 12,72 | 00:00:00 | | 2005-11-07 | 12,47 | 510.000 | 12,69 | 12,40 | 12,46 | 00:00:00 | | 2005-11-08 | 12,60 | 259.300 | 12,63 | 12,46 | 12,55 | 00:00:00 | | 2005-11-09 | 12,54 | 347.000 | 12,64 | 12,44 | 12,64 | 00:00:00 | | 2005-11-10 | 12,40 | 350.300 | 12,60 | 12,35 | 12,58 | 00:00:00 | | 2005-11-11 | 12,40 | 356.500 | 12,59 | 12,40 | 12,54 | 00:00:00 | | 2005-11-14 | 12,50 | 340.700 | 12,55 | 12,41 | 12,41 | 00:00:00 | | 2005-11-15 | 12,50 | 537.200 | 12,63 | 12,47 | 12,55 | 00:00:00 | | 2005-11-16 | 12,70 | 936.200 | 13,00 | 12,51 | 12,92 | 00:00:00 | | 2005-11-17 | 12,65 | 688.900 | 12,79 | 12,57 | 12,75 | 00:00:00 | | 2005-11-18 | 12,69 | 417.000 | 12,77 | 12,55 | 12,70 | 00:00:00 | | 2005-11-21 | 12,55 | 369.600 | 12,69 | 12,51 | 12,69 | 00:00:00 | | 2005-11-22 | 12,58 | 1.814.100 | 12,68 | 12,56 | 12,59 | 00:00:00 | | 2005-11-23 | 12,90 | 1.750.100 | 13,06 | 12,73 | 12,83 | 00:00:00 | | 2005-11-24 | 12,77 | 604.100 | 12,95 | 12,67 | 12,95 | 00:00:00 | | 2005-11-25 | 12,89 | 428.200 | 12,93 | 12,74 | 12,79 | 00:00:00 | | 2005-11-28 | 12,79 | 617.500 | 12,93 | 12,76 | 12,93 | 00:00:00 | | 2005-11-29 | 12,78 | 268.100 | 12,79 | 12,73 | 12,79 | 00:00:00 | | 2005-11-30 | 12,81 | 264.900 | 12,82 | 12,76 | 12,81 | 00:00:00 | | 2005-12-01 | 12,62 | 766.700 | 12,68 | 12,53 | 12,68 | 00:00:00 | | 2005-12-02 | 12,65 | 498.600 | 12,74 | 12,54 | 12,69 | 00:00:00 | | 2005-12-05 | 12,50 | 382.300 | 12,79 | 12,43 | 12,71 | 00:00:00 | | 2005-12-06 | 12,63 | 442.500 | 12,66 | 12,40 | 12,56 | 00:00:00 | | 2005-12-07 | 12,71 | 413.500 | 12,71 | 12,54 | 12,67 | 00:00:00 | | 2005-12-08 | 12,70 | 318.200 | 12,71 | 12,46 | 12,60 | 00:00:00 | | 2005-12-09 | 12,83 | 413.200 | 12,87 | 12,56 | 12,56 | 00:00:00 | | 2005-12-12 | 12,69 | 344.400 | 12,85 | 12,66 | 12,85 | 00:00:00 | | 2005-12-13 | 12,52 | 405.800 | 12,72 | 12,52 | 12,65 | 00:00:00 | | 2005-12-14 | 12,77 | 879.900 | 12,88 | 12,51 | 12,60 | 00:00:00 | | 2005-12-15 | 12,83 | 599.900 | 12,88 | 12,62 | 12,86 | 00:00:00 | | 2005-12-16 | 12,96 | 968.300 | 13,05 | 12,76 | 13,00 | 00:00:00 | | 2005-12-19 | 12,86 | 293.700 | 13,05 | 12,76 | 13,01 | 00:00:00 | | 2005-12-20 | 12,77 | 772.000 | 12,89 | 12,70 | 12,89 | 00:00:00 | | 2005-12-21 | 12,90 | 314.000 | 12,90 | 12,67 | 12,79 | 00:00:00 | | 2005-12-22 | 13,00 | 1.054.200 | 13,15 | 12,78 | 12,88 | 00:00:00 | | 2005-12-23 | 13,03 | 258.400 | 13,08 | 12,93 | 13,01 | 00:00:00 | | 2005-12-26 | 13,03 | 0 | 13,03 | 13,03 | 13,03 | 00:00:00 | | 2005-12-27 | 13,06 | 438.100 | 13,11 | 13,00 | 13,11 | 00:00:00 | | 2005-12-28 | 13,06 | 1.120.100 | 13,11 | 12,96 | 13,03 | 00:00:00 | | 2005-12-29 | 13,40 | 824.400 | 13,40 | 13,01 | 13,04 | 00:00:00 | | 2005-12-30 | 13,25 | 4.122.800 | 13,55 | 13,24 | 13,42 | 00:00:00 | | 2006-01-02 | 13,12 | 450.200 | 13,33 | 13,10 | 13,31 | 00:00:00 | | 2006-01-03 | 13,24 | 863.900 | 13,37 | 13,13 | 13,21 | 00:00:00 | | 2006-01-04 | 13,24 | 736.700 | 13,32 | 13,14 | 13,23 | 00:00:00 | | 2006-01-05 | 13,31 | 620.600 | 13,31 | 13,20 | 13,25 | 00:00:00 | | 2006-01-06 | 13,31 | 0 | 13,31 | 13,31 | 13,31 | 00:00:00 | | 2006-01-09 | 13,48 | 907.100 | 13,52 | 13,29 | 13,37 | 00:00:00 | | 2006-01-10 | 13,36 | 315.000 | 13,45 | 13,31 | 13,40 | 00:00:00 | | 2006-01-11 | 13,17 | 634.500 | 13,40 | 13,10 | 13,31 | 00:00:00 | | 2006-01-12 | 13,08 | 551.500 | 13,21 | 13,02 | 13,15 | 00:00:00 | | 2006-01-13 | 12,89 | 701.900 | 13,15 | 12,72 | 13,15 | 00:00:00 | | 2006-01-16 | 13,16 | 488.400 | 13,18 | 12,82 | 12,90 | 00:00:00 | | 2006-01-17 | 13,13 | 724.700 | 13,27 | 13,00 | 13,00 | 00:00:00 | | 2006-01-18 | 13,06 | 251.100 | 13,10 | 12,80 | 13,10 | 00:00:00 | | 2006-01-19 | 13,06 | 525.100 | 13,14 | 12,99 | 13,02 | 00:00:00 | | 2006-01-20 | 12,96 | 425.900 | 13,11 | 12,93 | 13,11 | 00:00:00 | | 2006-01-23 | 12,78 | 465.800 | 12,88 | 12,71 | 12,75 | 00:00:00 | | 2006-01-24 | 12,88 | 398.000 | 12,92 | 12,80 | 12,92 | 00:00:00 | | 2006-01-25 | 13,07 | 642.000 | 13,12 | 12,84 | 12,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
