|
 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 | | 2006-12-27 | 15,15 | 276.600 | 15,25 | 15,01 | 15,05 | 00:00:00 | | 2006-12-28 | 15,07 | 1.012.100 | 15,17 | 15,00 | 15,15 | 00:00:00 | | 2006-12-29 | 15,01 | 1.163.600 | 15,11 | 14,75 | 15,11 | 00:00:00 | | 2007-01-01 | 15,01 | 0 | 15,01 | 15,01 | 15,01 | 00:00:00 | | 2007-01-02 | 15,24 | 484.000 | 15,28 | 15,05 | 15,15 | 00:00:00 | | 2007-01-03 | 15,31 | 375.500 | 15,38 | 15,20 | 15,24 | 00:00:00 | | 2007-01-04 | 15,22 | 547.200 | 15,24 | 15,05 | 15,22 | 00:00:00 | | 2007-01-05 | 15,25 | 470.200 | 15,41 | 15,06 | 15,15 | 00:00:00 | | 2007-01-08 | 15,36 | 484.500 | 15,45 | 15,18 | 15,34 | 00:00:00 | | 2007-01-09 | 15,74 | 1.680.800 | 16,00 | 15,40 | 15,40 | 00:00:00 | | 2007-01-10 | 15,47 | 1.007.100 | 15,87 | 15,36 | 15,85 | 00:00:00 | | 2007-01-11 | 15,93 | 591.000 | 15,93 | 15,51 | 15,63 | 00:00:00 | | 2007-01-12 | 16,37 | 1.841.300 | 16,37 | 15,95 | 15,99 | 00:00:00 | | 2007-01-15 | 16,12 | 1.067.700 | 16,57 | 16,10 | 16,52 | 00:00:00 | | 2007-01-16 | 15,88 | 967.300 | 16,25 | 15,81 | 16,15 | 00:00:00 | | 2007-01-17 | 15,73 | 605.600 | 15,85 | 15,62 | 15,83 | 00:00:00 | | 2007-01-18 | 16,10 | 871.000 | 16,23 | 15,90 | 15,94 | 00:00:00 | | 2007-01-19 | 16,35 | 842.200 | 16,40 | 15,91 | 16,16 | 00:00:00 | | 2007-01-22 | 16,56 | 1.581.300 | 16,80 | 16,15 | 16,46 | 00:00:00 | | 2007-01-23 | 16,87 | 2.083.900 | 17,22 | 16,77 | 16,93 | 00:00:00 | | 2007-01-24 | 17,30 | 1.413.500 | 17,42 | 16,84 | 16,99 | 00:00:00 | | 2007-01-25 | 17,40 | 1.889.100 | 17,75 | 17,00 | 17,30 | 00:00:00 | | 2007-01-26 | 17,10 | 1.109.800 | 17,40 | 17,00 | 17,40 | 00:00:00 | | 2007-01-29 | 17,21 | 1.016.700 | 17,30 | 16,96 | 17,21 | 00:00:00 | | 2007-01-30 | 17,13 | 2.216.300 | 17,27 | 16,85 | 17,21 | 00:00:00 | | 2007-01-31 | 16,95 | 687.500 | 17,19 | 16,86 | 17,17 | 00:00:00 | | 2007-02-01 | 17,10 | 621.700 | 17,22 | 17,03 | 17,03 | 00:00:00 | | 2007-02-02 | 17,04 | 599.600 | 17,20 | 16,95 | 17,18 | 00:00:00 | | 2007-02-05 | 17,11 | 705.200 | 17,17 | 16,77 | 17,00 | 00:00:00 | | 2007-02-06 | 17,12 | 633.400 | 17,18 | 17,02 | 17,18 | 00:00:00 | | 2007-02-07 | 17,27 | 692.000 | 17,37 | 17,00 | 17,12 | 00:00:00 | | 2007-02-08 | 17,07 | 1.409.100 | 17,34 | 17,01 | 17,34 | 00:00:00 | | 2007-02-09 | 17,30 | 569.600 | 17,35 | 17,08 | 17,19 | 00:00:00 | | 2007-02-12 | 17,16 | 779.000 | 17,30 | 17,10 | 17,30 | 00:00:00 | | 2007-02-13 | 17,29 | 271.500 | 17,33 | 17,20 | 17,28 | 00:00:00 | | 2007-02-14 | 17,31 | 1.106.400 | 17,46 | 17,14 | 17,14 | 00:00:00 | | 2007-02-15 | 17,22 | 325.100 | 17,40 | 17,16 | 17,30 | 00:00:00 | | 2007-02-16 | 17,09 | 1.004.500 | 17,21 | 16,85 | 17,21 | 00:00:00 | | 2007-02-19 | 17,10 | 364.900 | 17,15 | 17,05 | 17,14 | 00:00:00 | | 2007-02-20 | 16,98 | 1.067.100 | 17,13 | 16,86 | 17,13 | 00:00:00 | | 2007-02-21 | 17,06 | 959.000 | 17,38 | 17,05 | 17,14 | 00:00:00 | | 2007-02-22 | 17,51 | 1.300.700 | 17,80 | 17,13 | 17,19 | 00:00:00 | | 2007-02-23 | 17,19 | 592.400 | 17,79 | 17,15 | 17,75 | 00:00:00 | | 2007-02-26 | 17,45 | 5.924.700 | 17,59 | 17,29 | 17,29 | 00:00:00 | | 2007-02-27 | 16,87 | 1.029.900 | 17,39 | 16,58 | 17,38 | 00:00:00 | | 2007-02-28 | 17,08 | 1.564.800 | 17,24 | 15,60 | 16,27 | 00:00:00 | | 2007-03-01 | 16,85 | 1.478.900 | 17,39 | 16,60 | 16,95 | 00:00:00 | | 2007-03-02 | 17,40 | 1.169.400 | 17,43 | 16,87 | 16,99 | 00:00:00 | | 2007-03-05 | 17,37 | 1.457.600 | 17,44 | 16,63 | 17,00 | 00:00:00 | | 2007-03-06 | 17,23 | 1.907.100 | 17,60 | 17,11 | 17,50 | 00:00:00 | | 2007-03-07 | 17,30 | 785.600 | 17,39 | 17,02 | 17,30 | 00:00:00 | | 2007-03-08 | 17,62 | 1.764.800 | 17,68 | 17,15 | 17,33 | 00:00:00 | | 2007-03-09 | 17,50 | 890.900 | 17,73 | 17,30 | 17,66 | 00:00:00 | | 2007-03-12 | 17,33 | 383.500 | 17,65 | 17,31 | 17,47 | 00:00:00 | | 2007-03-13 | 16,88 | 796.200 | 17,39 | 16,88 | 17,24 | 00:00:00 | | 2007-03-14 | 16,35 | 1.754.200 | 16,70 | 16,21 | 16,30 | 00:00:00 | | 2007-03-15 | 16,78 | 916.100 | 16,90 | 16,34 | 16,48 | 00:00:00 | | 2007-03-16 | 16,73 | 560.800 | 16,95 | 16,66 | 16,82 | 00:00:00 | | 2007-03-19 | 16,97 | 433.700 | 17,05 | 16,81 | 17,05 | 00:00:00 | | 2007-03-20 | 17,16 | 532.700 | 17,25 | 16,75 | 17,01 | 00:00:00 | | 2007-03-21 | 17,10 | 270.300 | 17,28 | 17,03 | 17,23 | 00:00:00 | | 2007-03-22 | 17,28 | 305.500 | 17,43 | 17,12 | 17,42 | 00:00:00 | | 2007-03-23 | 17,28 | 246.800 | 17,36 | 17,10 | 17,14 | 00:00:00 | | 2007-03-26 | 17,13 | 416.800 | 17,37 | 17,06 | 17,24 | 00:00:00 | | 2007-03-27 | 17,00 | 413.400 | 17,30 | 16,91 | 17,30 | 00:00:00 | | 2007-03-28 | 16,94 | 389.700 | 17,17 | 16,90 | 17,00 | 00:00:00 | | 2007-03-29 | 17,05 | 634.700 | 17,12 | 16,90 | 16,99 | 00:00:00 | | 2007-03-30 | 17,11 | 840.900 | 17,18 | 16,92 | 16,92 | 00:00:00 | | 2007-04-02 | 17,46 | 655.100 | 17,50 | 17,02 | 17,02 | 00:00:00 | | 2007-04-03 | 17,60 | 727.000 | 17,72 | 17,50 | 17,61 | 00:00:00 | | 2007-04-04 | 17,47 | 407.900 | 17,67 | 17,28 | 17,65 | 00:00:00 | | 2007-04-05 | 17,59 | 249.400 | 17,59 | 17,39 | 17,52 | 00:00:00 | | 2007-04-06 | 17,59 | 0 | 17,59 | 17,59 | 17,59 | 00:00:00 | | 2007-04-09 | 17,59 | 0 | 17,59 | 17,59 | 17,59 | 00:00:00 | | 2007-04-10 | 17,59 | 273.500 | 17,63 | 17,45 | 17,49 | 00:00:00 | | 2007-04-11 | 17,41 | 683.200 | 17,60 | 17,31 | 17,55 | 00:00:00 | | 2007-04-12 | 17,35 | 631.800 | 17,45 | 17,24 | 17,40 | 00:00:00 | | 2007-04-13 | 17,60 | 398.600 | 17,65 | 17,35 | 17,40 | 00:00:00 | | 2007-04-16 | 17,83 | 848.900 | 17,91 | 17,60 | 17,68 | 00:00:00 | | 2007-04-17 | 17,70 | 507.800 | 17,91 | 17,56 | 17,91 | 00:00:00 | | 2007-04-18 | 17,75 | 416.000 | 17,82 | 17,56 | 17,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
