|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 16,64 | 453.900 | 16,85 | 16,55 | 16,85 | 00:00:00 | | 2006-09-07 | 16,35 | 299.400 | 16,56 | 16,32 | 16,50 | 00:00:00 | | 2006-09-08 | 16,42 | 580.600 | 16,64 | 16,34 | 16,40 | 00:00:00 | | 2006-09-11 | 16,51 | 323.100 | 16,60 | 16,24 | 16,41 | 00:00:00 | | 2006-09-12 | 16,77 | 329.100 | 16,86 | 16,44 | 16,44 | 00:00:00 | | 2006-09-13 | 16,75 | 430.100 | 16,91 | 16,69 | 16,90 | 00:00:00 | | 2006-09-14 | 16,78 | 364.000 | 16,82 | 16,69 | 16,71 | 00:00:00 | | 2006-09-15 | 16,65 | 398.000 | 16,85 | 16,57 | 16,78 | 00:00:00 | | 2006-09-18 | 16,65 | 265.400 | 16,70 | 16,50 | 16,62 | 00:00:00 | | 2006-09-19 | 16,56 | 165.100 | 16,65 | 16,41 | 16,65 | 00:00:00 | | 2006-09-20 | 16,65 | 323.500 | 16,70 | 16,42 | 16,58 | 00:00:00 | | 2006-09-21 | 16,63 | 224.700 | 16,65 | 16,51 | 16,64 | 00:00:00 | | 2006-09-22 | 16,67 | 387.100 | 16,73 | 16,54 | 16,64 | 00:00:00 | | 2006-09-25 | 16,60 | 162.700 | 16,76 | 16,57 | 16,71 | 00:00:00 | | 2006-09-26 | 16,63 | 237.900 | 16,66 | 16,51 | 16,65 | 00:00:00 | | 2006-09-27 | 16,65 | 688.800 | 16,76 | 16,41 | 16,61 | 00:00:00 | | 2006-09-28 | 16,65 | 487.000 | 16,75 | 16,52 | 16,74 | 00:00:00 | | 2006-09-29 | 16,74 | 811.500 | 16,75 | 16,62 | 16,67 | 00:00:00 | | 2006-10-02 | 16,60 | 263.300 | 16,76 | 16,58 | 16,70 | 00:00:00 | | 2006-10-03 | 16,48 | 430.500 | 16,63 | 16,34 | 16,55 | 00:00:00 | | 2006-10-04 | 16,51 | 538.000 | 16,66 | 16,41 | 16,47 | 00:00:00 | | 2006-10-05 | 16,50 | 387.700 | 16,55 | 16,39 | 16,48 | 00:00:00 | | 2006-10-06 | 16,41 | 393.400 | 16,50 | 16,25 | 16,41 | 00:00:00 | | 2006-10-09 | 16,37 | 432.000 | 16,46 | 16,02 | 16,45 | 00:00:00 | | 2006-10-10 | 16,33 | 352.800 | 16,46 | 16,28 | 16,37 | 00:00:00 | | 2006-10-11 | 16,39 | 373.100 | 16,46 | 16,22 | 16,24 | 00:00:00 | | 2006-10-12 | 16,29 | 331.000 | 16,41 | 16,20 | 16,41 | 00:00:00 | | 2006-10-13 | 16,31 | 642.700 | 16,49 | 16,26 | 16,39 | 00:00:00 | | 2006-10-16 | 16,32 | 329.800 | 16,34 | 16,16 | 16,25 | 00:00:00 | | 2006-10-17 | 16,13 | 404.200 | 16,42 | 16,07 | 16,42 | 00:00:00 | | 2006-10-18 | 16,30 | 231.600 | 16,38 | 16,18 | 16,18 | 00:00:00 | | 2006-10-19 | 16,46 | 436.300 | 16,49 | 16,16 | 16,26 | 00:00:00 | | 2006-10-20 | 16,51 | 822.000 | 16,61 | 16,37 | 16,55 | 00:00:00 | | 2006-10-23 | 16,51 | 291.600 | 16,63 | 16,45 | 16,57 | 00:00:00 | | 2006-10-24 | 16,33 | 326.200 | 16,49 | 16,29 | 16,45 | 00:00:00 | | 2006-10-25 | 16,30 | 213.100 | 16,43 | 16,29 | 16,35 | 00:00:00 | | 2006-10-26 | 16,21 | 186.700 | 16,29 | 16,10 | 16,10 | 00:00:00 | | 2006-10-27 | 16,22 | 212.200 | 16,26 | 16,05 | 16,26 | 00:00:00 | | 2006-10-30 | 16,13 | 205.200 | 16,18 | 16,03 | 16,15 | 00:00:00 | | 2006-10-31 | 16,14 | 235.600 | 16,20 | 16,02 | 16,07 | 00:00:00 | | 2006-11-01 | 16,19 | 191.500 | 16,25 | 16,08 | 16,11 | 00:00:00 | | 2006-11-02 | 16,10 | 286.100 | 16,25 | 15,96 | 16,25 | 00:00:00 | | 2006-11-03 | 16,05 | 208.700 | 16,15 | 15,96 | 16,06 | 00:00:00 | | 2006-11-06 | 16,14 | 232.100 | 16,14 | 15,99 | 16,10 | 00:00:00 | | 2006-11-07 | 16,25 | 241.500 | 16,25 | 16,10 | 16,23 | 00:00:00 | | 2006-11-08 | 16,30 | 267.400 | 16,33 | 16,15 | 16,25 | 00:00:00 | | 2006-11-09 | 16,28 | 246.300 | 16,45 | 16,25 | 16,37 | 00:00:00 | | 2006-11-10 | 16,43 | 377.300 | 16,44 | 16,20 | 16,28 | 00:00:00 | | 2006-11-13 | 16,40 | 815.300 | 16,56 | 16,40 | 16,43 | 00:00:00 | | 2006-11-14 | 16,06 | 449.000 | 16,34 | 16,06 | 16,32 | 00:00:00 | | 2006-11-15 | 15,77 | 3.496.300 | 16,17 | 15,53 | 16,17 | 00:00:00 | | 2006-11-16 | 15,96 | 232.700 | 15,96 | 15,73 | 15,80 | 00:00:00 | | 2006-11-17 | 15,84 | 363.600 | 16,12 | 15,78 | 16,00 | 00:00:00 | | 2006-11-20 | 15,73 | 410.000 | 15,80 | 15,61 | 15,75 | 00:00:00 | | 2006-11-21 | 15,58 | 551.800 | 15,63 | 15,53 | 15,60 | 00:00:00 | | 2006-11-22 | 15,85 | 431.800 | 15,85 | 15,59 | 15,60 | 00:00:00 | | 2006-11-23 | 15,61 | 307.900 | 15,80 | 15,55 | 15,80 | 00:00:00 | | 2006-11-24 | 15,50 | 303.700 | 15,54 | 15,34 | 15,54 | 00:00:00 | | 2006-11-27 | 15,27 | 506.700 | 15,50 | 15,25 | 15,50 | 00:00:00 | | 2006-11-28 | 15,27 | 474.100 | 15,35 | 15,08 | 15,35 | 00:00:00 | | 2006-11-29 | 15,42 | 501.900 | 15,52 | 15,27 | 15,33 | 00:00:00 | | 2006-11-30 | 14,92 | 946.300 | 15,50 | 14,91 | 15,50 | 00:00:00 | | 2006-12-01 | 14,64 | 828.600 | 15,07 | 14,59 | 14,95 | 00:00:00 | | 2006-12-04 | 15,12 | 619.300 | 15,12 | 14,64 | 14,64 | 00:00:00 | | 2006-12-05 | 15,27 | 457.800 | 15,30 | 15,09 | 15,26 | 00:00:00 | | 2006-12-06 | 15,09 | 276.100 | 15,34 | 15,02 | 15,32 | 00:00:00 | | 2006-12-07 | 15,10 | 177.300 | 15,17 | 15,00 | 15,17 | 00:00:00 | | 2006-12-08 | 14,95 | 222.000 | 15,06 | 14,91 | 14,97 | 00:00:00 | | 2006-12-11 | 15,10 | 303.900 | 15,10 | 14,95 | 15,00 | 00:00:00 | | 2006-12-12 | 15,07 | 310.600 | 15,13 | 15,02 | 15,12 | 00:00:00 | | 2006-12-13 | 15,40 | 470.300 | 15,43 | 15,10 | 15,10 | 00:00:00 | | 2006-12-14 | 15,37 | 1.734.600 | 15,70 | 15,32 | 15,48 | 00:00:00 | | 2006-12-15 | 15,46 | 1.285.500 | 15,53 | 15,21 | 15,45 | 00:00:00 | | 2006-12-18 | 15,35 | 506.400 | 15,50 | 15,32 | 15,36 | 00:00:00 | | 2006-12-19 | 15,12 | 347.200 | 15,29 | 15,12 | 15,29 | 00:00:00 | | 2006-12-20 | 15,40 | 462.500 | 15,48 | 15,22 | 15,22 | 00:00:00 | | 2006-12-21 | 15,25 | 2.207.900 | 15,45 | 15,25 | 15,34 | 00:00:00 | | 2006-12-22 | 15,14 | 346.100 | 15,26 | 15,03 | 15,26 | 00:00:00 | | 2006-12-25 | 15,14 | 0 | 15,14 | 15,14 | 15,14 | 00:00:00 | | 2006-12-26 | 15,14 | 0 | 15,14 | 15,14 | 15,14 | 00:00:00 | | 2006-12-27 | 15,15 | 276.600 | 15,25 | 15,01 | 15,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
