|
 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 | | 2006-05-17 | 13,34 | 1.797.700 | 13,70 | 13,34 | 13,47 | 00:00:00 | | 2006-05-18 | 13,30 | 1.002.300 | 13,40 | 13,03 | 13,14 | 00:00:00 | | 2006-05-19 | 13,70 | 1.143.800 | 13,74 | 13,18 | 13,18 | 00:00:00 | | 2006-05-22 | 13,04 | 1.367.200 | 13,77 | 13,00 | 13,77 | 00:00:00 | | 2006-05-23 | 13,10 | 3.323.300 | 13,19 | 12,97 | 13,02 | 00:00:00 | | 2006-05-24 | 13,05 | 1.604.800 | 13,25 | 12,86 | 13,05 | 00:00:00 | | 2006-05-25 | 13,00 | 7.000.900 | 13,21 | 12,88 | 12,99 | 00:00:00 | | 2006-05-26 | 13,02 | 3.691.200 | 13,10 | 12,90 | 13,10 | 00:00:00 | | 2006-05-29 | 13,09 | 1.794.300 | 13,30 | 12,92 | 12,95 | 00:00:00 | | 2006-05-30 | 12,91 | 814.700 | 13,13 | 12,90 | 13,13 | 00:00:00 | | 2006-05-31 | 12,95 | 1.123.000 | 13,15 | 12,71 | 12,80 | 00:00:00 | | 2006-06-01 | 13,04 | 450.800 | 13,18 | 12,94 | 12,95 | 00:00:00 | | 2006-06-02 | 12,96 | 1.946.300 | 13,21 | 12,95 | 13,13 | 00:00:00 | | 2006-06-05 | 12,95 | 527.700 | 13,06 | 12,87 | 12,90 | 00:00:00 | | 2006-06-06 | 12,94 | 1.240.800 | 13,05 | 12,70 | 12,88 | 00:00:00 | | 2006-06-07 | 13,12 | 763.000 | 13,25 | 12,93 | 13,05 | 00:00:00 | | 2006-06-08 | 12,77 | 402.400 | 13,05 | 12,71 | 12,80 | 00:00:00 | | 2006-06-09 | 12,97 | 463.600 | 13,01 | 12,85 | 12,95 | 00:00:00 | | 2006-06-12 | 12,49 | 3.212.400 | 12,94 | 12,45 | 12,84 | 00:00:00 | | 2006-06-13 | 12,50 | 1.849.700 | 12,71 | 12,25 | 12,40 | 00:00:00 | | 2006-06-14 | 14,44 | 21.645.600 | 14,60 | 14,05 | 14,38 | 00:00:00 | | 2006-06-15 | 14,44 | 0 | 14,44 | 14,44 | 14,44 | 00:00:00 | | 2006-06-16 | 14,44 | 0 | 14,44 | 14,44 | 14,44 | 00:00:00 | | 2006-06-19 | 14,45 | 992.200 | 14,61 | 14,35 | 14,61 | 00:00:00 | | 2006-06-20 | 14,50 | 464.000 | 14,55 | 14,11 | 14,28 | 00:00:00 | | 2006-06-21 | 14,35 | 408.800 | 14,45 | 14,24 | 14,45 | 00:00:00 | | 2006-06-22 | 14,36 | 252.400 | 14,42 | 14,26 | 14,31 | 00:00:00 | | 2006-06-23 | 14,40 | 548.500 | 14,47 | 14,23 | 14,31 | 00:00:00 | | 2006-06-26 | 14,44 | 408.100 | 14,50 | 14,29 | 14,40 | 00:00:00 | | 2006-06-27 | 14,20 | 234.700 | 14,45 | 14,19 | 14,45 | 00:00:00 | | 2006-06-28 | 14,13 | 397.200 | 14,42 | 14,12 | 14,12 | 00:00:00 | | 2006-06-29 | 14,16 | 546.400 | 14,25 | 13,93 | 14,19 | 00:00:00 | | 2006-06-30 | 14,02 | 2.455.000 | 14,29 | 13,90 | 14,29 | 00:00:00 | | 2006-07-03 | 14,07 | 532.400 | 14,19 | 13,82 | 14,02 | 00:00:00 | | 2006-07-04 | 14,07 | 468.100 | 14,16 | 13,79 | 14,15 | 00:00:00 | | 2006-07-05 | 14,05 | 372.300 | 14,11 | 14,00 | 14,09 | 00:00:00 | | 2006-07-06 | 14,07 | 265.800 | 14,14 | 13,84 | 14,03 | 00:00:00 | | 2006-07-07 | 14,26 | 434.700 | 14,49 | 14,02 | 14,06 | 00:00:00 | | 2006-07-10 | 14,35 | 278.000 | 14,38 | 14,18 | 14,34 | 00:00:00 | | 2006-07-11 | 14,21 | 174.900 | 14,39 | 14,05 | 14,30 | 00:00:00 | | 2006-07-12 | 14,10 | 298.300 | 14,24 | 14,10 | 14,18 | 00:00:00 | | 2006-07-13 | 14,03 | 211.500 | 14,13 | 14,00 | 14,11 | 00:00:00 | | 2006-07-14 | 13,86 | 782.400 | 14,16 | 13,68 | 14,10 | 00:00:00 | | 2006-07-17 | 13,79 | 405.500 | 14,05 | 13,73 | 13,81 | 00:00:00 | | 2006-07-18 | 13,92 | 290.100 | 14,05 | 13,79 | 13,87 | 00:00:00 | | 2006-07-19 | 14,33 | 428.300 | 14,35 | 13,91 | 13,91 | 00:00:00 | | 2006-07-20 | 14,41 | 385.000 | 14,47 | 14,25 | 14,25 | 00:00:00 | | 2006-07-21 | 14,68 | 1.053.000 | 15,00 | 14,63 | 14,64 | 00:00:00 | | 2006-07-24 | 14,77 | 398.800 | 14,90 | 14,65 | 14,74 | 00:00:00 | | 2006-07-25 | 14,74 | 196.900 | 14,87 | 14,69 | 14,87 | 00:00:00 | | 2006-07-26 | 14,84 | 265.700 | 14,85 | 14,70 | 14,72 | 00:00:00 | | 2006-07-27 | 15,07 | 404.100 | 15,16 | 14,75 | 14,86 | 00:00:00 | | 2006-07-28 | 14,78 | 318.700 | 15,09 | 14,75 | 14,90 | 00:00:00 | | 2006-07-31 | 15,01 | 273.000 | 15,08 | 14,85 | 14,90 | 00:00:00 | | 2006-08-01 | 14,79 | 250.100 | 15,02 | 14,78 | 15,02 | 00:00:00 | | 2006-08-02 | 15,24 | 528.700 | 15,24 | 14,78 | 14,78 | 00:00:00 | | 2006-08-03 | 14,96 | 353.300 | 15,20 | 14,87 | 15,20 | 00:00:00 | | 2006-08-04 | 15,16 | 196.600 | 15,20 | 14,91 | 14,91 | 00:00:00 | | 2006-08-07 | 15,10 | 363.600 | 15,17 | 14,95 | 15,17 | 00:00:00 | | 2006-08-08 | 15,14 | 262.900 | 15,32 | 15,13 | 15,13 | 00:00:00 | | 2006-08-09 | 15,25 | 168.600 | 15,28 | 15,09 | 15,14 | 00:00:00 | | 2006-08-10 | 15,13 | 184.400 | 15,23 | 15,05 | 15,23 | 00:00:00 | | 2006-08-11 | 15,40 | 403.000 | 15,56 | 15,19 | 15,24 | 00:00:00 | | 2006-08-14 | 15,70 | 337.800 | 15,75 | 15,41 | 15,47 | 00:00:00 | | 2006-08-15 | 15,99 | 453.600 | 16,00 | 15,56 | 15,56 | 00:00:00 | | 2006-08-16 | 16,48 | 3.401.400 | 16,48 | 15,79 | 15,99 | 00:00:00 | | 2006-08-17 | 16,72 | 1.914.200 | 16,85 | 16,25 | 16,25 | 00:00:00 | | 2006-08-18 | 16,52 | 896.900 | 16,68 | 16,44 | 16,54 | 00:00:00 | | 2006-08-21 | 17,44 | 2.361.500 | 18,19 | 16,45 | 16,45 | 00:00:00 | | 2006-08-22 | 16,96 | 1.048.700 | 17,48 | 16,81 | 17,45 | 00:00:00 | | 2006-08-23 | 17,03 | 608.500 | 17,21 | 16,77 | 16,99 | 00:00:00 | | 2006-08-24 | 17,06 | 385.700 | 17,14 | 16,94 | 17,01 | 00:00:00 | | 2006-08-25 | 17,04 | 279.400 | 17,20 | 16,92 | 17,00 | 00:00:00 | | 2006-08-28 | 17,10 | 375.600 | 17,14 | 16,94 | 17,00 | 00:00:00 | | 2006-08-29 | 17,08 | 482.800 | 17,20 | 16,92 | 17,05 | 00:00:00 | | 2006-08-30 | 17,03 | 339.500 | 17,10 | 16,89 | 17,06 | 00:00:00 | | 2006-08-31 | 16,96 | 4.600.100 | 17,04 | 16,90 | 16,99 | 00:00:00 | | 2006-09-01 | 16,94 | 269.300 | 17,03 | 16,86 | 16,86 | 00:00:00 | | 2006-09-04 | 16,90 | 430.900 | 17,06 | 16,83 | 17,00 | 00:00:00 | | 2006-09-05 | 16,80 | 321.600 | 16,99 | 16,73 | 16,97 | 00:00:00 | | 2006-09-06 | 16,64 | 453.900 | 16,85 | 16,55 | 16,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
