|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 7,51 | 252.100 | 7,96 | 7,51 | 7,90 | 00:00:00 | | 2008-07-14 | 7,47 | 199.400 | 7,78 | 7,47 | 7,55 | 00:00:00 | | 2008-07-15 | 7,41 | 222.900 | 7,52 | 7,12 | 7,36 | 00:00:00 | | 2008-07-16 | 6,99 | 376.600 | 7,49 | 6,85 | 7,45 | 00:00:00 | | 2008-07-17 | 7,49 | 318.300 | 7,55 | 7,08 | 7,08 | 00:00:00 | | 2008-07-18 | 7,93 | 245.400 | 8,06 | 7,39 | 7,50 | 00:00:00 | | 2008-07-21 | 7,93 | 138.300 | 7,99 | 7,73 | 7,96 | 00:00:00 | | 2008-07-22 | 7,70 | 81.800 | 7,92 | 7,39 | 7,92 | 00:00:00 | | 2008-07-23 | 8,65 | 201.200 | 8,65 | 7,75 | 7,85 | 00:00:00 | | 2008-07-24 | 8,30 | 299.200 | 8,68 | 8,30 | 8,46 | 00:00:00 | | 2008-07-25 | 7,96 | 128.500 | 8,29 | 7,89 | 8,29 | 00:00:00 | | 2008-07-28 | 7,80 | 76.200 | 8,10 | 7,80 | 7,99 | 00:00:00 | | 2008-07-29 | 7,68 | 215.400 | 7,90 | 7,53 | 7,65 | 00:00:00 | | 2008-07-30 | 7,71 | 123.800 | 7,87 | 7,66 | 7,78 | 00:00:00 | | 2008-07-31 | 7,55 | 260.000 | 7,71 | 7,35 | 7,66 | 00:00:00 | | 2008-08-01 | 7,51 | 181.200 | 7,67 | 7,40 | 7,43 | 00:00:00 | | 2008-08-04 | 7,44 | 62.000 | 7,50 | 7,33 | 7,50 | 00:00:00 | | 2008-08-05 | 8,19 | 245.500 | 8,22 | 7,38 | 7,52 | 00:00:00 | | 2008-08-06 | 8,16 | 341.300 | 8,28 | 8,00 | 8,20 | 00:00:00 | | 2008-08-07 | 8,11 | 102.700 | 8,34 | 8,05 | 8,18 | 00:00:00 | | 2008-08-08 | 8,31 | 130.300 | 8,43 | 8,04 | 8,04 | 00:00:00 | | 2008-08-11 | 8,55 | 152.200 | 8,60 | 8,21 | 8,21 | 00:00:00 | | 2008-08-12 | 8,74 | 271.000 | 9,05 | 8,46 | 8,57 | 00:00:00 | | 2008-08-13 | 8,37 | 209.300 | 8,80 | 8,37 | 8,71 | 00:00:00 | | 2008-08-14 | 8,39 | 71.300 | 8,75 | 8,28 | 8,37 | 00:00:00 | | 2008-08-15 | 8,50 | 23.600 | 8,50 | 8,32 | 8,38 | 00:00:00 | | 2008-08-18 | 8,52 | 94.200 | 8,70 | 8,18 | 8,45 | 00:00:00 | | 2008-08-19 | 7,95 | 104.300 | 8,45 | 7,95 | 8,43 | 00:00:00 | | 2008-08-20 | 7,87 | 303.000 | 8,20 | 7,57 | 8,00 | 00:00:00 | | 2008-08-21 | 8,11 | 244.800 | 8,14 | 7,75 | 7,88 | 00:00:00 | | 2008-08-22 | 8,08 | 144.100 | 8,40 | 7,92 | 8,11 | 00:00:00 | | 2008-08-25 | 8,19 | 72.200 | 8,40 | 8,08 | 8,11 | 00:00:00 | | 2008-08-26 | 8,18 | 136.700 | 8,23 | 7,99 | 8,19 | 00:00:00 | | 2008-08-27 | 8,12 | 62.900 | 8,18 | 8,01 | 8,13 | 00:00:00 | | 2008-08-28 | 8,31 | 78.100 | 8,35 | 7,97 | 8,06 | 00:00:00 | | 2008-08-29 | 8,34 | 54.100 | 8,43 | 8,27 | 8,35 | 00:00:00 | | 2008-09-01 | 8,46 | 75.700 | 8,46 | 8,11 | 8,43 | 00:00:00 | | 2008-09-02 | 8,77 | 127.200 | 8,77 | 8,30 | 8,30 | 00:00:00 | | 2008-09-03 | 8,66 | 116.100 | 8,74 | 8,53 | 8,74 | 00:00:00 | | 2008-09-04 | 8,50 | 145.500 | 8,92 | 8,40 | 8,70 | 00:00:00 | | 2008-09-05 | 8,55 | 87.700 | 8,64 | 8,32 | 8,59 | 00:00:00 | | 2008-09-08 | 8,75 | 84.100 | 8,86 | 8,58 | 8,75 | 00:00:00 | | 2008-09-09 | 8,70 | 381.800 | 9,21 | 8,54 | 8,83 | 00:00:00 | | 2008-09-10 | 8,61 | 149.300 | 8,89 | 8,51 | 8,51 | 00:00:00 | | 2008-09-11 | 8,53 | 258.800 | 8,79 | 8,46 | 8,69 | 00:00:00 | | 2008-09-12 | 8,56 | 93.500 | 8,63 | 8,42 | 8,59 | 00:00:00 | | 2008-09-15 | 8,03 | 245.400 | 8,44 | 7,85 | 8,40 | 00:00:00 | | 2008-09-16 | 7,86 | 237.100 | 8,30 | 7,78 | 7,78 | 00:00:00 | | 2008-09-17 | 8,14 | 188.200 | 8,19 | 7,93 | 8,14 | 00:00:00 | | 2008-09-18 | 8,24 | 339.800 | 8,25 | 7,86 | 7,86 | 00:00:00 | | 2008-09-19 | 9,35 | 536.900 | 9,35 | 8,44 | 8,44 | 00:00:00 | | 2008-09-22 | 9,40 | 524.600 | 9,84 | 9,05 | 9,29 | 00:00:00 | | 2008-09-23 | 9,01 | 77.600 | 9,25 | 9,01 | 9,25 | 00:00:00 | | 2008-09-24 | 9,09 | 79.300 | 9,09 | 8,93 | 9,03 | 00:00:00 | | 2008-09-25 | 9,25 | 79.900 | 9,26 | 9,05 | 9,05 | 00:00:00 | | 2008-09-26 | 9,09 | 126.100 | 9,25 | 8,95 | 9,24 | 00:00:00 | | 2008-09-29 | 8,23 | 245.800 | 9,25 | 8,17 | 9,09 | 00:00:00 | | 2008-09-30 | 8,30 | 200.500 | 8,39 | 8,03 | 8,03 | 00:00:00 | | 2008-10-01 | 8,20 | 252.300 | 8,43 | 8,08 | 8,30 | 00:00:00 | | 2008-10-02 | 8,21 | 158.800 | 8,48 | 7,98 | 8,17 | 00:00:00 | | 2008-10-03 | 9,22 | 446.000 | 9,25 | 8,06 | 8,25 | 00:00:00 | | 2008-10-06 | 9,50 | 554.000 | 9,58 | 8,59 | 8,75 | 00:00:00 | | 2008-10-07 | 9,25 | 462.200 | 9,60 | 9,00 | 9,56 | 00:00:00 | | 2008-10-08 | 8,93 | 198.400 | 9,44 | 8,41 | 8,93 | 00:00:00 | | 2008-10-09 | 8,63 | 282.700 | 9,09 | 8,42 | 8,93 | 00:00:00 | | 2008-10-10 | 7,80 | 357.500 | 8,60 | 7,50 | 8,16 | 00:00:00 | | 2008-10-13 | 8,11 | 172.700 | 8,30 | 7,73 | 8,08 | 00:00:00 | | 2008-10-14 | 8,29 | 62.900 | 8,29 | 7,92 | 7,92 | 00:00:00 | | 2008-10-15 | 7,92 | 183.600 | 8,30 | 7,90 | 8,30 | 00:00:00 | | 2008-10-16 | 8,00 | 271.000 | 8,16 | 7,40 | 7,50 | 00:00:00 | | 2008-10-17 | 7,20 | 237.500 | 8,00 | 7,16 | 8,00 | 00:00:00 | | 2008-10-20 | 7,17 | 201.900 | 7,46 | 7,00 | 7,33 | 00:00:00 | | 2008-10-21 | 6,96 | 83.000 | 7,15 | 6,88 | 7,15 | 00:00:00 | | 2008-10-22 | 6,81 | 153.100 | 7,10 | 6,77 | 6,99 | 00:00:00 | | 2008-10-23 | 6,06 | 253.100 | 7,08 | 6,02 | 7,08 | 00:00:00 | | 2008-10-24 | 5,71 | 217.600 | 5,98 | 5,55 | 5,98 | 00:00:00 | | 2008-10-27 | 5,29 | 170.100 | 5,78 | 5,20 | 5,70 | 00:00:00 | | 2008-10-28 | 5,38 | 258.600 | 5,70 | 5,23 | 5,23 | 00:00:00 | | 2008-10-29 | 5,64 | 285.400 | 5,75 | 5,41 | 5,60 | 00:00:00 | | 2008-10-30 | 5,87 | 176.100 | 6,35 | 5,63 | 5,74 | 00:00:00 | | 2008-10-31 | 5,91 | 251.100 | 6,28 | 5,75 | 5,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
