|
 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 | | 2008-03-19 | 9,56 | 444.300 | 9,70 | 9,13 | 9,25 | 00:00:00 | | 2008-03-20 | 9,66 | 996.100 | 9,89 | 9,38 | 9,43 | 00:00:00 | | 2008-03-21 | 9,66 | 0 | 9,66 | 9,66 | 9,66 | 00:00:00 | | 2008-03-24 | 9,66 | 0 | 9,66 | 9,66 | 9,66 | 00:00:00 | | 2008-03-25 | 9,96 | 300.400 | 9,96 | 9,70 | 9,84 | 00:00:00 | | 2008-03-26 | 11,21 | 686.600 | 11,26 | 9,85 | 10,00 | 00:00:00 | | 2008-03-27 | 10,94 | 843.400 | 11,15 | 10,85 | 11,06 | 00:00:00 | | 2008-03-28 | 10,73 | 372.900 | 10,92 | 10,60 | 10,92 | 00:00:00 | | 2008-03-31 | 10,53 | 378.400 | 10,74 | 10,46 | 10,72 | 00:00:00 | | 2008-04-01 | 10,99 | 210.100 | 11,00 | 10,54 | 10,55 | 00:00:00 | | 2008-04-02 | 10,92 | 321.000 | 11,08 | 10,76 | 10,95 | 00:00:00 | | 2008-04-03 | 10,63 | 233.500 | 10,92 | 10,58 | 10,92 | 00:00:00 | | 2008-04-04 | 10,90 | 163.700 | 10,90 | 10,69 | 10,73 | 00:00:00 | | 2008-04-07 | 10,81 | 239.900 | 11,10 | 10,72 | 11,00 | 00:00:00 | | 2008-04-08 | 10,75 | 135.700 | 10,82 | 10,66 | 10,82 | 00:00:00 | | 2008-04-09 | 10,50 | 210.100 | 10,89 | 10,50 | 10,66 | 00:00:00 | | 2008-04-10 | 10,26 | 273.400 | 10,90 | 10,03 | 10,53 | 00:00:00 | | 2008-04-11 | 10,42 | 260.500 | 10,70 | 10,01 | 10,36 | 00:00:00 | | 2008-04-14 | 10,29 | 116.100 | 10,56 | 10,22 | 10,43 | 00:00:00 | | 2008-04-15 | 10,63 | 168.200 | 10,67 | 10,29 | 10,35 | 00:00:00 | | 2008-04-16 | 11,21 | 372.500 | 11,21 | 10,64 | 10,76 | 00:00:00 | | 2008-04-17 | 10,77 | 347.700 | 11,20 | 10,74 | 11,20 | 00:00:00 | | 2008-04-18 | 10,95 | 226.200 | 11,08 | 10,73 | 10,78 | 00:00:00 | | 2008-04-21 | 10,97 | 132.200 | 11,12 | 10,83 | 11,00 | 00:00:00 | | 2008-04-22 | 10,69 | 237.900 | 11,04 | 10,69 | 10,99 | 00:00:00 | | 2008-04-23 | 10,59 | 261.200 | 11,15 | 10,31 | 10,69 | 00:00:00 | | 2008-04-24 | 10,45 | 90.200 | 10,63 | 10,35 | 10,54 | 00:00:00 | | 2008-04-25 | 10,51 | 116.300 | 10,63 | 10,33 | 10,48 | 00:00:00 | | 2008-04-28 | 10,62 | 161.400 | 10,71 | 10,50 | 10,51 | 00:00:00 | | 2008-04-29 | 10,46 | 163.600 | 10,73 | 10,44 | 10,62 | 00:00:00 | | 2008-04-30 | 10,56 | 145.300 | 10,70 | 10,40 | 10,50 | 00:00:00 | | 2008-05-02 | 10,76 | 162.900 | 10,89 | 10,46 | 10,72 | 00:00:00 | | 2008-05-05 | 10,71 | 103.800 | 10,80 | 10,61 | 10,70 | 00:00:00 | | 2008-05-06 | 10,55 | 197.600 | 10,76 | 10,52 | 10,76 | 00:00:00 | | 2008-05-07 | 10,68 | 203.300 | 10,70 | 10,39 | 10,56 | 00:00:00 | | 2008-05-08 | 10,72 | 127.500 | 10,73 | 10,40 | 10,66 | 00:00:00 | | 2008-05-09 | 10,52 | 128.800 | 10,67 | 10,38 | 10,63 | 00:00:00 | | 2008-05-12 | 10,39 | 110.000 | 10,58 | 10,32 | 10,58 | 00:00:00 | | 2008-05-13 | 10,15 | 233.200 | 10,54 | 10,02 | 10,52 | 00:00:00 | | 2008-05-14 | 10,35 | 195.100 | 10,37 | 10,14 | 10,22 | 00:00:00 | | 2008-05-15 | 10,61 | 163.400 | 10,62 | 10,15 | 10,27 | 00:00:00 | | 2008-05-16 | 10,63 | 193.400 | 10,72 | 10,55 | 10,66 | 00:00:00 | | 2008-05-19 | 10,66 | 159.400 | 10,78 | 10,53 | 10,53 | 00:00:00 | | 2008-05-20 | 10,28 | 258.700 | 10,67 | 10,24 | 10,66 | 00:00:00 | | 2008-05-21 | 10,27 | 113.900 | 10,42 | 10,24 | 10,26 | 00:00:00 | | 2008-05-22 | 10,10 | 89.400 | 10,29 | 10,09 | 10,14 | 00:00:00 | | 2008-05-23 | 9,77 | 233.200 | 10,17 | 9,67 | 10,16 | 00:00:00 | | 2008-05-26 | 10,05 | 86.300 | 10,22 | 9,75 | 9,75 | 00:00:00 | | 2008-05-27 | 9,96 | 230.700 | 10,20 | 9,85 | 10,11 | 00:00:00 | | 2008-05-28 | 9,95 | 193.500 | 10,14 | 9,91 | 10,03 | 00:00:00 | | 2008-05-29 | 9,93 | 112.500 | 10,02 | 9,73 | 10,02 | 00:00:00 | | 2008-05-30 | 9,97 | 43.400 | 10,05 | 9,90 | 9,97 | 00:00:00 | | 2008-06-02 | 9,82 | 68.900 | 9,99 | 9,80 | 9,96 | 00:00:00 | | 2008-06-03 | 9,93 | 208.000 | 9,95 | 9,73 | 9,73 | 00:00:00 | | 2008-06-04 | 9,86 | 248.100 | 9,92 | 9,80 | 9,90 | 00:00:00 | | 2008-06-05 | 10,23 | 332.500 | 10,33 | 9,85 | 9,85 | 00:00:00 | | 2008-06-06 | 9,97 | 345.600 | 10,49 | 9,92 | 10,43 | 00:00:00 | | 2008-06-10 | 9,44 | 432.800 | 9,50 | 9,05 | 9,50 | 00:00:00 | | 2008-06-11 | 9,58 | 224.700 | 9,84 | 9,46 | 9,48 | 00:00:00 | | 2008-06-12 | 9,56 | 273.700 | 9,64 | 9,37 | 9,54 | 00:00:00 | | 2008-06-13 | 9,51 | 247.100 | 9,51 | 9,36 | 9,49 | 00:00:00 | | 2008-06-16 | 9,52 | 233.300 | 9,60 | 9,33 | 9,57 | 00:00:00 | | 2008-06-17 | 9,57 | 218.600 | 9,90 | 9,50 | 9,53 | 00:00:00 | | 2008-06-18 | 9,20 | 311.100 | 9,54 | 9,16 | 9,54 | 00:00:00 | | 2008-06-19 | 9,25 | 332.400 | 9,34 | 9,08 | 9,19 | 00:00:00 | | 2008-06-20 | 9,06 | 446.200 | 9,30 | 9,00 | 9,28 | 00:00:00 | | 2008-06-23 | 9,17 | 524.700 | 9,27 | 8,81 | 9,10 | 00:00:00 | | 2008-06-24 | 9,28 | 103.000 | 9,28 | 9,05 | 9,11 | 00:00:00 | | 2008-06-25 | 9,16 | 1.432.400 | 9,42 | 9,11 | 9,26 | 00:00:00 | | 2008-06-26 | 8,88 | 320.600 | 9,16 | 8,74 | 9,16 | 00:00:00 | | 2008-06-27 | 8,91 | 336.000 | 8,93 | 8,52 | 8,78 | 00:00:00 | | 2008-06-30 | 8,86 | 275.600 | 9,08 | 8,54 | 8,90 | 00:00:00 | | 2008-07-01 | 8,96 | 287.500 | 9,10 | 8,85 | 8,87 | 00:00:00 | | 2008-07-02 | 8,64 | 123.000 | 8,99 | 8,60 | 8,98 | 00:00:00 | | 2008-07-03 | 8,64 | 295.000 | 8,76 | 8,37 | 8,50 | 00:00:00 | | 2008-07-04 | 8,43 | 68.000 | 8,75 | 8,41 | 8,62 | 00:00:00 | | 2008-07-07 | 8,74 | 205.300 | 8,75 | 8,43 | 8,45 | 00:00:00 | | 2008-07-08 | 8,25 | 178.800 | 8,49 | 8,23 | 8,49 | 00:00:00 | | 2008-07-09 | 8,38 | 304.600 | 8,48 | 8,25 | 8,36 | 00:00:00 | | 2008-07-10 | 7,84 | 301.600 | 8,29 | 7,81 | 8,29 | 00:00:00 | | 2008-07-11 | 7,51 | 252.100 | 7,96 | 7,51 | 7,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
