|
 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 | | 2008-10-31 | 5,91 | 251.100 | 6,28 | 5,75 | 5,99 | 00:00:00 | | 2008-11-03 | 5,80 | 419.500 | 6,10 | 5,80 | 6,10 | 00:00:00 | | 2008-11-04 | 5,72 | 268.800 | 5,90 | 5,60 | 5,90 | 00:00:00 | | 2008-11-05 | 5,58 | 120.900 | 5,74 | 5,58 | 5,74 | 00:00:00 | | 2008-11-06 | 5,50 | 343.900 | 5,62 | 5,31 | 5,34 | 00:00:00 | | 2008-11-07 | 5,56 | 94.500 | 5,62 | 5,50 | 5,58 | 00:00:00 | | 2008-11-10 | 5,43 | 193.300 | 5,55 | 5,41 | 5,47 | 00:00:00 | | 2008-11-11 | 5,25 | 113.500 | 5,35 | 5,21 | 5,30 | 00:00:00 | | 2008-11-12 | 5,00 | 73.500 | 5,30 | 5,00 | 5,26 | 00:00:00 | | 2008-11-13 | 4,93 | 101.800 | 5,14 | 4,75 | 5,14 | 00:00:00 | | 2008-11-14 | 5,02 | 49.600 | 5,18 | 5,00 | 5,01 | 00:00:00 | | 2008-11-17 | 4,70 | 37.900 | 5,10 | 4,65 | 5,10 | 00:00:00 | | 2008-11-18 | 4,70 | 30.300 | 4,74 | 4,60 | 4,63 | 00:00:00 | | 2008-11-19 | 4,53 | 36.900 | 4,85 | 4,52 | 4,54 | 00:00:00 | | 2008-11-20 | 4,35 | 87.800 | 4,50 | 4,16 | 4,50 | 00:00:00 | | 2008-11-21 | 4,50 | 105.900 | 4,65 | 4,26 | 4,35 | 00:00:00 | | 2008-11-24 | 4,50 | 124.100 | 4,50 | 4,35 | 4,50 | 00:00:00 | | 2008-11-25 | 4,62 | 144.800 | 4,75 | 4,38 | 4,50 | 00:00:00 | | 2008-11-26 | 4,59 | 98.600 | 4,69 | 4,53 | 4,69 | 00:00:00 | | 2008-11-27 | 4,65 | 184.700 | 4,90 | 4,59 | 4,59 | 00:00:00 | | 2008-11-28 | 4,37 | 34.600 | 4,75 | 4,37 | 4,75 | 00:00:00 | | 2008-12-01 | 4,34 | 59.700 | 4,47 | 4,16 | 4,47 | 00:00:00 | | 2008-12-02 | 4,27 | 139.100 | 4,38 | 4,19 | 4,25 | 00:00:00 | | 2008-12-03 | 4,23 | 78.200 | 4,35 | 4,16 | 4,18 | 00:00:00 | | 2008-12-04 | 4,23 | 97.300 | 4,38 | 4,20 | 4,38 | 00:00:00 | | 2008-12-05 | 3,97 | 118.300 | 4,40 | 3,97 | 4,40 | 00:00:00 | | 2008-12-08 | 4,19 | 31.100 | 4,20 | 3,99 | 3,99 | 00:00:00 | | 2008-12-09 | 4,09 | 187.000 | 4,20 | 4,05 | 4,06 | 00:00:00 | | 2008-12-10 | 4,06 | 87.100 | 4,12 | 4,04 | 4,06 | 00:00:00 | | 2008-12-11 | 4,18 | 87.500 | 4,18 | 4,07 | 4,08 | 00:00:00 | | 2008-12-12 | 4,10 | 115.700 | 4,14 | 3,99 | 4,10 | 00:00:00 | | 2008-12-15 | 4,00 | 117.600 | 4,26 | 3,98 | 4,15 | 00:00:00 | | 2008-12-16 | 4,10 | 204.800 | 4,33 | 4,00 | 4,01 | 00:00:00 | | 2008-12-17 | 4,07 | 122.100 | 4,27 | 4,05 | 4,18 | 00:00:00 | | 2008-12-18 | 4,15 | 135.100 | 4,15 | 4,01 | 4,05 | 00:00:00 | | 2008-12-19 | 4,01 | 173.600 | 4,18 | 4,01 | 4,18 | 00:00:00 | | 2008-12-22 | 3,97 | 178.400 | 4,04 | 3,80 | 4,04 | 00:00:00 | | 2008-12-23 | 3,99 | 74.100 | 4,01 | 3,88 | 3,97 | 00:00:00 | | 2008-12-29 | 3,73 | 87.500 | 3,96 | 3,69 | 3,86 | 00:00:00 | | 2008-12-30 | 3,69 | 163.900 | 3,79 | 3,64 | 3,79 | 00:00:00 | | 2009-01-02 | 3,92 | 80.900 | 3,99 | 3,77 | 3,77 | 00:00:00 | | 2009-01-05 | 4,01 | 132.700 | 4,10 | 3,96 | 3,99 | 00:00:00 | | 2009-01-06 | 4,00 | 45.000 | 4,05 | 3,99 | 4,01 | 00:00:00 | | 2009-01-07 | 4,00 | 155.900 | 4,13 | 3,96 | 3,98 | 00:00:00 | | 2009-01-08 | 3,98 | 121.200 | 4,09 | 3,92 | 3,99 | 00:00:00 | | 2009-01-09 | 3,97 | 54.300 | 4,06 | 3,95 | 4,06 | 00:00:00 | | 2009-01-12 | 3,94 | 33.600 | 4,03 | 3,89 | 4,03 | 00:00:00 | | 2009-01-13 | 3,78 | 87.800 | 3,95 | 3,76 | 3,95 | 00:00:00 | | 2009-01-14 | 3,68 | 81.200 | 3,89 | 3,60 | 3,81 | 00:00:00 | | 2009-01-15 | 3,56 | 46.200 | 3,73 | 3,56 | 3,73 | 00:00:00 | | 2009-01-16 | 3,45 | 194.400 | 3,78 | 3,34 | 3,68 | 00:00:00 | | 2009-01-19 | 3,39 | 114.800 | 3,51 | 3,35 | 3,44 | 00:00:00 | | 2009-01-20 | 3,37 | 77.800 | 3,41 | 3,17 | 3,36 | 00:00:00 | | 2009-01-21 | 3,40 | 77.800 | 3,41 | 3,21 | 3,41 | 00:00:00 | | 2009-01-22 | 3,19 | 126.300 | 3,43 | 3,17 | 3,38 | 00:00:00 | | 2009-01-23 | 3,31 | 207.300 | 3,40 | 3,10 | 3,10 | 00:00:00 | | 2009-01-26 | 3,41 | 267.300 | 3,51 | 3,26 | 3,38 | 00:00:00 | | 2009-01-27 | 3,27 | 216.200 | 3,41 | 3,25 | 3,32 | 00:00:00 | | 2009-01-28 | 3,25 | 440.400 | 3,41 | 3,22 | 3,27 | 00:00:00 | | 2009-01-29 | 3,23 | 258.700 | 3,26 | 3,14 | 3,26 | 00:00:00 | | 2009-01-30 | 3,24 | 239.900 | 3,28 | 3,11 | 3,25 | 00:00:00 | | 2009-02-02 | 3,23 | 150.700 | 3,29 | 3,13 | 3,29 | 00:00:00 | | 2009-02-03 | 3,12 | 79.100 | 3,28 | 3,12 | 3,23 | 00:00:00 | | 2009-02-04 | 3,15 | 143.300 | 3,20 | 3,10 | 3,16 | 00:00:00 | | 2009-02-05 | 3,09 | 183.200 | 3,17 | 3,05 | 3,10 | 00:00:00 | | 2009-02-06 | 3,20 | 174.500 | 3,27 | 3,07 | 3,07 | 00:00:00 | | 2009-02-09 | 3,30 | 311.000 | 3,40 | 3,14 | 3,14 | 00:00:00 | | 2009-02-10 | 3,07 | 424.400 | 3,36 | 3,05 | 3,36 | 00:00:00 | | 2009-02-11 | 3,04 | 167.300 | 3,10 | 2,99 | 3,05 | 00:00:00 | | 2009-02-12 | 3,05 | 205.200 | 3,13 | 2,97 | 3,09 | 00:00:00 | | 2009-02-13 | 3,14 | 125.000 | 3,17 | 3,05 | 3,10 | 00:00:00 | | 2009-02-16 | 3,05 | 21.500 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2009-02-17 | 2,93 | 122.700 | 3,04 | 2,92 | 3,01 | 00:00:00 | | 2009-02-18 | 2,87 | 66.300 | 2,94 | 2,84 | 2,91 | 00:00:00 | | 2009-02-19 | 2,85 | 58.900 | 3,00 | 2,85 | 3,00 | 00:00:00 | | 2009-02-20 | 2,74 | 84.500 | 2,90 | 2,74 | 2,80 | 00:00:00 | | 2009-02-23 | 2,60 | 69.300 | 2,85 | 2,60 | 2,85 | 00:00:00 | | 2009-02-24 | 2,54 | 147.700 | 2,65 | 2,52 | 2,65 | 00:00:00 | | 2009-02-25 | 2,61 | 92.200 | 2,68 | 2,55 | 2,55 | 00:00:00 | | 2009-02-26 | 2,56 | 170.400 | 2,70 | 2,55 | 2,55 | 00:00:00 | | 2009-02-27 | 2,53 | 125.700 | 2,65 | 2,42 | 2,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
