|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 8,05 | 877.900 | 8,10 | 7,90 | 7,95 | 00:00:00 | | 2003-04-24 | 8,05 | 593.900 | 8,10 | 7,97 | 8,07 | 00:00:00 | | 2003-04-25 | 7,82 | 601.700 | 8,03 | 7,80 | 7,98 | 00:00:00 | | 2003-04-28 | 7,98 | 478.900 | 8,03 | 7,78 | 7,78 | 00:00:00 | | 2003-04-29 | 8,04 | 972.400 | 8,28 | 7,97 | 8,05 | 00:00:00 | | 2003-04-30 | 8,05 | 610.700 | 8,15 | 7,99 | 8,10 | 00:00:00 | | 2003-05-01 | 8,05 | 0 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2003-05-02 | 8,07 | 201.000 | 8,08 | 7,93 | 8,05 | 00:00:00 | | 2003-05-05 | 8,21 | 216.400 | 8,21 | 8,13 | 8,19 | 00:00:00 | | 2003-05-06 | 8,30 | 811.100 | 8,35 | 8,05 | 8,23 | 00:00:00 | | 2003-05-07 | 8,36 | 1.303.400 | 8,50 | 8,31 | 8,39 | 00:00:00 | | 2003-05-08 | 8,18 | 406.400 | 8,35 | 8,10 | 8,35 | 00:00:00 | | 2003-05-09 | 8,23 | 1.331.000 | 8,44 | 8,17 | 8,18 | 00:00:00 | | 2003-05-12 | 7,95 | 956.500 | 8,36 | 7,88 | 8,35 | 00:00:00 | | 2003-05-13 | 7,84 | 992.400 | 8,03 | 7,81 | 7,98 | 00:00:00 | | 2003-05-14 | 7,49 | 1.924.900 | 7,92 | 7,46 | 7,90 | 00:00:00 | | 2003-05-15 | 7,29 | 1.899.400 | 7,56 | 7,23 | 7,56 | 00:00:00 | | 2003-05-16 | 7,44 | 2.118.200 | 7,52 | 7,25 | 7,33 | 00:00:00 | | 2003-05-19 | 7,22 | 1.061.900 | 7,43 | 7,22 | 7,43 | 00:00:00 | | 2003-05-20 | 7,25 | 1.106.400 | 7,38 | 7,25 | 7,27 | 00:00:00 | | 2003-05-21 | 7,22 | 1.393.200 | 7,43 | 7,19 | 7,27 | 00:00:00 | | 2003-05-22 | 8,50 | 12.576.400 | 8,68 | 8,16 | 8,30 | 00:00:00 | | 2003-05-23 | 8,63 | 3.895.900 | 8,68 | 8,52 | 8,55 | 00:00:00 | | 2003-05-26 | 8,50 | 503.800 | 8,66 | 8,50 | 8,66 | 00:00:00 | | 2003-05-27 | 8,46 | 2.121.600 | 8,55 | 8,40 | 8,50 | 00:00:00 | | 2003-05-28 | 8,40 | 695.100 | 8,46 | 8,36 | 8,36 | 00:00:00 | | 2003-05-29 | 8,47 | 608.400 | 8,50 | 8,40 | 8,40 | 00:00:00 | | 2003-05-30 | 8,60 | 627.600 | 8,60 | 8,40 | 8,50 | 00:00:00 | | 2003-06-02 | 8,50 | 723.800 | 8,75 | 8,46 | 8,70 | 00:00:00 | | 2003-06-03 | 8,66 | 1.177.100 | 8,68 | 8,40 | 8,59 | 00:00:00 | | 2003-06-04 | 8,65 | 905.700 | 8,67 | 8,50 | 8,62 | 00:00:00 | | 2003-06-05 | 8,57 | 630.400 | 8,77 | 8,55 | 8,69 | 00:00:00 | | 2003-06-06 | 8,60 | 640.900 | 8,65 | 8,50 | 8,50 | 00:00:00 | | 2003-06-09 | 8,50 | 944.100 | 8,65 | 8,47 | 8,55 | 00:00:00 | | 2003-06-10 | 8,63 | 1.451.600 | 8,64 | 8,47 | 8,55 | 00:00:00 | | 2003-06-11 | 8,65 | 774.100 | 8,65 | 8,57 | 8,64 | 00:00:00 | | 2003-06-12 | 8,56 | 887.000 | 8,70 | 8,56 | 8,65 | 00:00:00 | | 2003-06-13 | 8,56 | 574.200 | 8,66 | 8,54 | 8,58 | 00:00:00 | | 2003-06-16 | 8,54 | 1.936.700 | 8,66 | 8,40 | 8,51 | 00:00:00 | | 2003-06-17 | 8,50 | 804.800 | 8,60 | 8,50 | 8,50 | 00:00:00 | | 2003-06-18 | 8,48 | 1.170.300 | 8,60 | 8,47 | 8,53 | 00:00:00 | | 2003-06-19 | 8,49 | 1.730.700 | 8,55 | 8,45 | 8,52 | 00:00:00 | | 2003-06-20 | 8,59 | 1.166.100 | 8,60 | 8,42 | 8,60 | 00:00:00 | | 2003-06-23 | 8,49 | 995.400 | 8,60 | 8,48 | 8,48 | 00:00:00 | | 2003-06-24 | 8,54 | 1.245.000 | 8,57 | 8,48 | 8,55 | 00:00:00 | | 2003-06-25 | 8,54 | 1.837.600 | 8,62 | 8,52 | 8,59 | 00:00:00 | | 2003-06-26 | 8,79 | 4.719.100 | 8,87 | 8,54 | 8,59 | 00:00:00 | | 2003-06-27 | 9,23 | 4.326.800 | 9,24 | 8,79 | 8,79 | 00:00:00 | | 2003-06-30 | 9,16 | 1.230.200 | 9,32 | 9,01 | 9,22 | 00:00:00 | | 2003-07-01 | 9,25 | 2.430.300 | 9,28 | 9,05 | 9,25 | 00:00:00 | | 2003-07-02 | 8,95 | 2.420.000 | 9,25 | 8,92 | 9,25 | 00:00:00 | | 2003-07-03 | 8,97 | 1.824.400 | 8,99 | 8,78 | 8,99 | 00:00:00 | | 2003-07-04 | 8,95 | 820.700 | 9,03 | 8,89 | 9,00 | 00:00:00 | | 2003-07-07 | 8,90 | 1.148.300 | 8,99 | 8,82 | 8,99 | 00:00:00 | | 2003-07-08 | 8,95 | 921.400 | 8,99 | 8,81 | 8,87 | 00:00:00 | | 2003-07-09 | 9,00 | 572.000 | 9,00 | 8,85 | 9,00 | 00:00:00 | | 2003-07-10 | 9,02 | 1.060.700 | 9,14 | 8,88 | 9,02 | 00:00:00 | | 2003-07-11 | 9,03 | 1.998.200 | 9,16 | 8,94 | 9,05 | 00:00:00 | | 2003-07-14 | 9,06 | 313.300 | 9,06 | 8,99 | 9,02 | 00:00:00 | | 2003-07-15 | 9,10 | 764.600 | 9,12 | 9,06 | 9,09 | 00:00:00 | | 2003-07-16 | 9,21 | 2.054.400 | 9,25 | 9,03 | 9,09 | 00:00:00 | | 2003-07-17 | 9,14 | 3.267.600 | 9,40 | 9,01 | 9,09 | 00:00:00 | | 2003-07-18 | 8,85 | 1.330.900 | 9,15 | 8,82 | 9,15 | 00:00:00 | | 2003-07-21 | 8,71 | 1.257.000 | 8,94 | 8,70 | 8,94 | 00:00:00 | | 2003-07-22 | 8,90 | 801.200 | 8,96 | 8,70 | 8,70 | 00:00:00 | | 2003-07-23 | 8,88 | 689.600 | 8,93 | 8,86 | 8,92 | 00:00:00 | | 2003-07-24 | 8,89 | 838.400 | 8,95 | 8,84 | 8,93 | 00:00:00 | | 2003-07-25 | 8,90 | 756.500 | 8,91 | 8,82 | 8,88 | 00:00:00 | | 2003-07-28 | 8,91 | 448.200 | 8,97 | 8,88 | 8,91 | 00:00:00 | | 2003-07-29 | 9,00 | 642.800 | 9,00 | 8,88 | 8,90 | 00:00:00 | | 2003-07-30 | 8,98 | 734.500 | 9,01 | 8,96 | 9,00 | 00:00:00 | | 2003-07-31 | 9,01 | 1.024.900 | 9,01 | 8,95 | 8,99 | 00:00:00 | | 2003-08-01 | 9,04 | 1.277.200 | 9,05 | 8,95 | 8,95 | 00:00:00 | | 2003-08-04 | 9,05 | 614.400 | 9,06 | 8,94 | 9,05 | 00:00:00 | | 2003-08-05 | 9,16 | 444.700 | 9,24 | 8,85 | 8,96 | 00:00:00 | | 2003-08-06 | 9,28 | 1.384.700 | 9,31 | 9,07 | 9,11 | 00:00:00 | | 2003-08-07 | 9,33 | 2.005.900 | 9,40 | 9,18 | 9,30 | 00:00:00 | | 2003-08-08 | 9,45 | 1.473.700 | 9,50 | 9,30 | 9,40 | 00:00:00 | | 2003-08-11 | 9,28 | 549.900 | 9,46 | 9,28 | 9,45 | 00:00:00 | | 2003-08-12 | 9,35 | 673.500 | 9,42 | 9,15 | 9,28 | 00:00:00 | | 2003-08-13 | 9,35 | 757.000 | 9,44 | 9,30 | 9,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
