|
 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 | | 2007-04-18 | 17,75 | 416.000 | 17,82 | 17,56 | 17,65 | 00:00:00 | | 2007-04-19 | 17,71 | 863.100 | 17,79 | 17,35 | 17,58 | 00:00:00 | | 2007-04-20 | 18,20 | 922.700 | 18,28 | 17,75 | 17,85 | 00:00:00 | | 2007-04-23 | 18,14 | 655.200 | 18,35 | 17,95 | 18,30 | 00:00:00 | | 2007-04-24 | 17,30 | 1.489.700 | 18,08 | 16,80 | 18,07 | 00:00:00 | | 2007-04-25 | 17,33 | 585.800 | 17,43 | 17,10 | 17,43 | 00:00:00 | | 2007-04-26 | 17,14 | 601.600 | 17,62 | 17,10 | 17,62 | 00:00:00 | | 2007-04-27 | 16,85 | 878.100 | 17,41 | 16,50 | 17,06 | 00:00:00 | | 2007-04-30 | 16,51 | 1.016.700 | 17,36 | 16,47 | 16,87 | 00:00:00 | | 2007-05-01 | 16,51 | 0 | 16,51 | 16,51 | 16,51 | 00:00:00 | | 2007-05-02 | 16,54 | 998.700 | 16,98 | 16,26 | 16,52 | 00:00:00 | | 2007-05-03 | 16,29 | 703.400 | 16,66 | 16,21 | 16,54 | 00:00:00 | | 2007-05-04 | 16,70 | 1.807.300 | 16,82 | 16,05 | 16,13 | 00:00:00 | | 2007-05-07 | 16,71 | 927.300 | 16,89 | 16,65 | 16,89 | 00:00:00 | | 2007-05-08 | 16,59 | 953.400 | 16,78 | 16,45 | 16,68 | 00:00:00 | | 2007-05-09 | 16,74 | 1.268.200 | 16,81 | 16,59 | 16,59 | 00:00:00 | | 2007-05-10 | 16,71 | 846.800 | 16,84 | 16,49 | 16,84 | 00:00:00 | | 2007-05-11 | 16,80 | 1.552.300 | 16,97 | 16,45 | 16,47 | 00:00:00 | | 2007-05-14 | 16,80 | 945.800 | 16,89 | 16,74 | 16,76 | 00:00:00 | | 2007-05-15 | 16,68 | 679.700 | 16,85 | 16,60 | 16,83 | 00:00:00 | | 2007-05-16 | 16,52 | 812.200 | 16,78 | 16,40 | 16,65 | 00:00:00 | | 2007-05-17 | 16,50 | 690.100 | 16,63 | 16,42 | 16,47 | 00:00:00 | | 2007-05-18 | 16,50 | 791.300 | 16,60 | 16,42 | 16,50 | 00:00:00 | | 2007-05-21 | 16,22 | 923.300 | 16,60 | 16,04 | 16,42 | 00:00:00 | | 2007-05-22 | 16,11 | 582.000 | 16,25 | 16,07 | 16,13 | 00:00:00 | | 2007-05-23 | 16,24 | 674.800 | 16,30 | 16,11 | 16,16 | 00:00:00 | | 2007-05-24 | 16,13 | 843.900 | 16,27 | 16,05 | 16,27 | 00:00:00 | | 2007-05-25 | 15,85 | 789.000 | 16,05 | 15,77 | 16,05 | 00:00:00 | | 2007-05-28 | 15,99 | 291.100 | 16,04 | 15,87 | 15,90 | 00:00:00 | | 2007-05-29 | 15,82 | 805.200 | 16,11 | 15,82 | 16,07 | 00:00:00 | | 2007-05-30 | 15,86 | 1.003.300 | 15,96 | 15,62 | 15,80 | 00:00:00 | | 2007-05-31 | 16,27 | 4.228.600 | 16,41 | 15,87 | 16,08 | 00:00:00 | | 2007-06-01 | 16,27 | 0 | 16,27 | 16,27 | 16,27 | 00:00:00 | | 2007-06-04 | 16,49 | 1.078.500 | 16,82 | 16,43 | 16,68 | 00:00:00 | | 2007-06-05 | 16,02 | 1.042.500 | 16,50 | 15,97 | 16,39 | 00:00:00 | | 2007-06-06 | 15,51 | 1.475.100 | 16,10 | 15,50 | 16,04 | 00:00:00 | | 2007-06-07 | 15,34 | 3.820.800 | 15,64 | 15,12 | 15,50 | 00:00:00 | | 2007-06-08 | 16,21 | 4.410.600 | 16,40 | 15,25 | 15,25 | 00:00:00 | | 2007-06-11 | 16,23 | 2.066.700 | 16,64 | 16,11 | 16,50 | 00:00:00 | | 2007-06-12 | 16,05 | 673.100 | 16,30 | 15,97 | 16,26 | 00:00:00 | | 2007-06-13 | 16,47 | 1.358.200 | 16,47 | 15,90 | 15,97 | 00:00:00 | | 2007-06-14 | 16,82 | 1.597.100 | 16,82 | 16,56 | 16,74 | 00:00:00 | | 2007-06-15 | 16,97 | 993.500 | 17,04 | 16,72 | 16,80 | 00:00:00 | | 2007-06-18 | 16,77 | 1.133.600 | 17,04 | 16,66 | 16,95 | 00:00:00 | | 2007-06-19 | 16,32 | 1.070.900 | 16,75 | 16,17 | 16,65 | 00:00:00 | | 2007-06-20 | 16,22 | 1.401.700 | 16,95 | 16,18 | 16,95 | 00:00:00 | | 2007-06-21 | 16,04 | 1.102.900 | 16,25 | 15,92 | 16,07 | 00:00:00 | | 2007-06-22 | 16,02 | 710.500 | 16,11 | 15,85 | 16,02 | 00:00:00 | | 2007-06-25 | 16,08 | 781.200 | 16,14 | 15,73 | 15,81 | 00:00:00 | | 2007-06-26 | 16,00 | 643.000 | 16,21 | 15,80 | 15,92 | 00:00:00 | | 2007-06-27 | 15,83 | 565.900 | 15,99 | 15,79 | 15,90 | 00:00:00 | | 2007-06-28 | 16,00 | 534.500 | 16,04 | 15,86 | 16,04 | 00:00:00 | | 2007-06-29 | 16,07 | 1.384.100 | 16,07 | 15,72 | 16,04 | 00:00:00 | | 2007-07-02 | 16,12 | 1.156.800 | 16,25 | 15,90 | 16,04 | 00:00:00 | | 2007-07-03 | 16,06 | 528.800 | 16,27 | 16,00 | 16,27 | 00:00:00 | | 2007-07-04 | 16,51 | 1.876.100 | 16,70 | 16,45 | 16,55 | 00:00:00 | | 2007-07-05 | 16,50 | 897.900 | 16,64 | 16,30 | 16,60 | 00:00:00 | | 2007-07-06 | 16,73 | 936.400 | 16,80 | 16,45 | 16,45 | 00:00:00 | | 2007-07-09 | 16,63 | 518.600 | 16,75 | 16,61 | 16,75 | 00:00:00 | | 2007-07-10 | 16,38 | 424.000 | 16,70 | 16,32 | 16,70 | 00:00:00 | | 2007-07-11 | 16,59 | 870.400 | 16,62 | 16,09 | 16,28 | 00:00:00 | | 2007-07-12 | 16,46 | 462.800 | 16,62 | 16,23 | 16,60 | 00:00:00 | | 2007-07-13 | 16,49 | 259.300 | 16,59 | 16,38 | 16,59 | 00:00:00 | | 2007-07-16 | 16,41 | 892.000 | 16,55 | 16,32 | 16,48 | 00:00:00 | | 2007-07-17 | 16,61 | 456.200 | 16,63 | 16,30 | 16,31 | 00:00:00 | | 2007-07-18 | 16,69 | 1.099.000 | 17,05 | 16,45 | 16,51 | 00:00:00 | | 2007-07-19 | 16,50 | 760.200 | 16,82 | 16,45 | 16,70 | 00:00:00 | | 2007-07-20 | 16,19 | 801.300 | 16,55 | 16,08 | 16,36 | 00:00:00 | | 2007-07-23 | 16,14 | 760.200 | 16,30 | 16,07 | 16,16 | 00:00:00 | | 2007-07-24 | 15,90 | 379.700 | 16,18 | 15,89 | 16,10 | 00:00:00 | | 2007-07-25 | 16,17 | 670.600 | 16,28 | 15,76 | 15,82 | 00:00:00 | | 2007-07-26 | 15,52 | 1.174.500 | 16,34 | 15,52 | 16,25 | 00:00:00 | | 2007-07-27 | 15,58 | 1.086.300 | 15,81 | 15,10 | 15,21 | 00:00:00 | | 2007-07-30 | 15,58 | 434.200 | 15,76 | 15,42 | 15,57 | 00:00:00 | | 2007-07-31 | 15,64 | 759.100 | 15,70 | 15,45 | 15,69 | 00:00:00 | | 2007-08-01 | 15,73 | 851.400 | 15,91 | 15,34 | 15,58 | 00:00:00 | | 2007-08-02 | 15,64 | 561.600 | 15,94 | 15,61 | 15,83 | 00:00:00 | | 2007-08-03 | 15,39 | 1.176.800 | 15,65 | 15,30 | 15,65 | 00:00:00 | | 2007-08-06 | 15,36 | 731.700 | 15,52 | 15,20 | 15,20 | 00:00:00 | | 2007-08-07 | 15,46 | 852.100 | 15,54 | 15,27 | 15,47 | 00:00:00 | | 2007-08-08 | 15,75 | 652.400 | 15,89 | 15,46 | 15,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
