|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 15,75 | 652.400 | 15,89 | 15,46 | 15,57 | 00:00:00 | | 2007-08-09 | 16,09 | 1.292.300 | 16,44 | 15,52 | 15,79 | 00:00:00 | | 2007-08-10 | 15,79 | 1.063.500 | 16,22 | 15,64 | 15,82 | 00:00:00 | | 2007-08-13 | 15,53 | 776.700 | 16,13 | 15,50 | 15,91 | 00:00:00 | | 2007-08-14 | 15,36 | 1.497.300 | 15,50 | 15,33 | 15,50 | 00:00:00 | | 2007-08-15 | 15,17 | 763.600 | 15,33 | 15,05 | 15,31 | 00:00:00 | | 2007-08-16 | 14,06 | 1.710.900 | 15,00 | 14,02 | 15,00 | 00:00:00 | | 2007-08-17 | 14,39 | 1.202.100 | 14,49 | 13,84 | 13,99 | 00:00:00 | | 2007-08-20 | 14,59 | 591.700 | 14,60 | 14,34 | 14,48 | 00:00:00 | | 2007-08-21 | 14,50 | 1.075.200 | 14,59 | 14,35 | 14,48 | 00:00:00 | | 2007-08-22 | 14,90 | 531.500 | 15,10 | 14,50 | 14,54 | 00:00:00 | | 2007-08-23 | 14,66 | 458.700 | 15,09 | 14,65 | 14,94 | 00:00:00 | | 2007-08-24 | 14,73 | 183.900 | 14,73 | 14,55 | 14,56 | 00:00:00 | | 2007-08-27 | 14,58 | 245.400 | 14,76 | 14,53 | 14,76 | 00:00:00 | | 2007-08-28 | 14,49 | 457.000 | 14,56 | 14,40 | 14,55 | 00:00:00 | | 2007-08-29 | 14,91 | 342.500 | 14,96 | 14,30 | 14,40 | 00:00:00 | | 2007-08-30 | 14,92 | 284.100 | 15,15 | 14,67 | 15,15 | 00:00:00 | | 2007-08-31 | 15,13 | 480.000 | 15,18 | 14,85 | 14,90 | 00:00:00 | | 2007-09-03 | 15,02 | 165.100 | 15,19 | 14,94 | 15,19 | 00:00:00 | | 2007-09-04 | 15,02 | 277.600 | 15,09 | 14,81 | 15,01 | 00:00:00 | | 2007-09-05 | 14,44 | 459.900 | 15,02 | 14,39 | 15,02 | 00:00:00 | | 2007-09-06 | 14,26 | 1.555.100 | 14,53 | 14,08 | 14,40 | 00:00:00 | | 2007-09-07 | 14,05 | 470.100 | 14,35 | 13,93 | 14,17 | 00:00:00 | | 2007-09-10 | 13,81 | 1.162.500 | 14,09 | 13,61 | 14,01 | 00:00:00 | | 2007-09-11 | 14,00 | 555.500 | 14,05 | 13,88 | 13,88 | 00:00:00 | | 2007-09-12 | 13,97 | 496.900 | 14,05 | 13,83 | 14,02 | 00:00:00 | | 2007-09-13 | 14,43 | 1.210.800 | 14,46 | 13,58 | 13,96 | 00:00:00 | | 2007-09-14 | 14,67 | 1.409.500 | 14,85 | 14,36 | 14,48 | 00:00:00 | | 2007-09-17 | 14,10 | 488.200 | 14,83 | 13,91 | 14,59 | 00:00:00 | | 2007-09-18 | 14,14 | 467.500 | 14,31 | 14,00 | 14,05 | 00:00:00 | | 2007-09-19 | 14,28 | 611.300 | 14,50 | 14,14 | 14,50 | 00:00:00 | | 2007-09-20 | 14,12 | 548.000 | 14,43 | 14,00 | 14,31 | 00:00:00 | | 2007-09-21 | 14,19 | 427.200 | 14,29 | 14,07 | 14,13 | 00:00:00 | | 2007-09-24 | 14,00 | 503.200 | 14,13 | 13,98 | 14,13 | 00:00:00 | | 2007-09-25 | 13,64 | 1.036.700 | 14,05 | 13,55 | 13,96 | 00:00:00 | | 2007-09-26 | 13,58 | 588.500 | 13,85 | 13,45 | 13,73 | 00:00:00 | | 2007-09-27 | 13,62 | 377.100 | 13,82 | 13,59 | 13,76 | 00:00:00 | | 2007-09-28 | 13,63 | 770.200 | 13,67 | 13,33 | 13,61 | 00:00:00 | | 2007-10-01 | 14,09 | 1.057.500 | 14,18 | 13,54 | 13,65 | 00:00:00 | | 2007-10-02 | 14,35 | 883.300 | 14,70 | 14,30 | 14,70 | 00:00:00 | | 2007-10-03 | 14,37 | 913.500 | 14,54 | 14,28 | 14,36 | 00:00:00 | | 2007-10-04 | 14,55 | 586.500 | 14,66 | 14,27 | 14,36 | 00:00:00 | | 2007-10-05 | 14,71 | 410.900 | 14,84 | 14,40 | 14,61 | 00:00:00 | | 2007-10-08 | 14,67 | 223.800 | 14,94 | 14,44 | 14,70 | 00:00:00 | | 2007-10-09 | 14,83 | 446.700 | 14,88 | 14,58 | 14,69 | 00:00:00 | | 2007-10-10 | 15,07 | 659.100 | 15,07 | 14,80 | 14,91 | 00:00:00 | | 2007-10-11 | 15,38 | 1.634.400 | 15,77 | 14,90 | 15,09 | 00:00:00 | | 2007-10-12 | 15,25 | 569.100 | 15,42 | 15,10 | 15,39 | 00:00:00 | | 2007-10-15 | 15,19 | 520.100 | 15,59 | 15,09 | 15,22 | 00:00:00 | | 2007-10-16 | 15,00 | 794.400 | 15,28 | 14,81 | 15,15 | 00:00:00 | | 2007-10-17 | 15,10 | 619.400 | 15,31 | 14,97 | 14,97 | 00:00:00 | | 2007-10-18 | 15,30 | 1.079.400 | 15,33 | 14,88 | 15,07 | 00:00:00 | | 2007-10-19 | 15,41 | 921.900 | 15,50 | 15,13 | 15,32 | 00:00:00 | | 2007-10-22 | 15,00 | 418.800 | 15,20 | 14,87 | 14,98 | 00:00:00 | | 2007-10-23 | 14,99 | 536.700 | 15,25 | 14,78 | 15,00 | 00:00:00 | | 2007-10-24 | 14,90 | 593.800 | 15,00 | 14,88 | 14,89 | 00:00:00 | | 2007-10-25 | 15,25 | 295.500 | 15,25 | 14,90 | 15,04 | 00:00:00 | | 2007-10-26 | 15,18 | 235.800 | 15,21 | 14,96 | 15,21 | 00:00:00 | | 2007-10-29 | 15,19 | 207.900 | 15,28 | 15,00 | 15,16 | 00:00:00 | | 2007-10-30 | 15,20 | 219.100 | 15,20 | 15,05 | 15,18 | 00:00:00 | | 2007-10-31 | 15,46 | 690.500 | 15,58 | 15,20 | 15,22 | 00:00:00 | | 2007-11-01 | 15,41 | 368.900 | 15,60 | 15,23 | 15,31 | 00:00:00 | | 2007-11-02 | 15,51 | 427.800 | 15,58 | 15,18 | 15,18 | 00:00:00 | | 2007-11-05 | 15,12 | 707.200 | 15,45 | 14,89 | 15,41 | 00:00:00 | | 2007-11-06 | 14,91 | 799.200 | 15,25 | 14,86 | 15,25 | 00:00:00 | | 2007-11-07 | 14,67 | 453.100 | 15,04 | 14,53 | 15,04 | 00:00:00 | | 2007-11-08 | 14,62 | 356.700 | 14,73 | 14,40 | 14,64 | 00:00:00 | | 2007-11-09 | 14,36 | 636.100 | 14,71 | 14,28 | 14,57 | 00:00:00 | | 2007-11-12 | 14,31 | 897.300 | 14,55 | 14,21 | 14,24 | 00:00:00 | | 2007-11-13 | 14,50 | 456.400 | 14,55 | 14,26 | 14,26 | 00:00:00 | | 2007-11-14 | 14,43 | 694.900 | 14,76 | 14,40 | 14,72 | 00:00:00 | | 2007-11-15 | 14,32 | 5.325.500 | 14,70 | 14,22 | 14,43 | 00:00:00 | | 2007-11-16 | 14,30 | 448.500 | 14,49 | 14,23 | 14,23 | 00:00:00 | | 2007-11-19 | 13,87 | 533.000 | 14,48 | 13,86 | 14,26 | 00:00:00 | | 2007-11-20 | 13,96 | 562.600 | 14,34 | 13,80 | 13,87 | 00:00:00 | | 2007-11-21 | 13,10 | 811.900 | 13,88 | 13,05 | 13,88 | 00:00:00 | | 2007-11-22 | 13,14 | 572.400 | 13,38 | 13,01 | 13,20 | 00:00:00 | | 2007-11-23 | 13,16 | 551.900 | 13,27 | 12,90 | 13,17 | 00:00:00 | | 2007-11-26 | 12,81 | 528.400 | 13,42 | 12,74 | 13,16 | 00:00:00 | | 2007-11-27 | 12,85 | 580.700 | 13,18 | 12,80 | 12,80 | 00:00:00 | | 2007-11-28 | 13,04 | 728.200 | 13,08 | 12,78 | 12,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
