|
 NH HOTELES - [Ticker: NHH.MC] |     | | Última Transacción | 1,995 | Hora de Cotización | 2012-05-23 - 12:52 | | Variación | -0,050 (-2.44%) | Rango 52 Semanas | [1,800 - 5,695] | | Máximo | 2,020 | Mínimo | 1,975 | | Volumen | 96.468 | Volumen Medio (3m) | 435.435 | | Demanda / Oferta | 1,975 x 6 - 987,000 x 2 | Yield | N/A | | Cierre Anterior | 5,000 | PER | 0,00% | | Apertura | 2,000 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 9,35 | 757.000 | 9,44 | 9,30 | 9,43 | 00:00:00 | | 2003-08-14 | 9,45 | 534.500 | 9,45 | 9,30 | 9,35 | 00:00:00 | | 2003-08-15 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2003-08-18 | 9,58 | 253.000 | 9,58 | 9,37 | 9,45 | 00:00:00 | | 2003-08-19 | 9,70 | 364.100 | 9,71 | 9,48 | 9,50 | 00:00:00 | | 2003-08-20 | 9,90 | 455.200 | 9,90 | 9,63 | 9,63 | 00:00:00 | | 2003-08-21 | 9,85 | 1.354.700 | 9,96 | 9,74 | 9,88 | 00:00:00 | | 2003-08-22 | 9,85 | 337.100 | 9,90 | 9,76 | 9,89 | 00:00:00 | | 2003-08-25 | 9,95 | 363.500 | 9,95 | 9,77 | 9,81 | 00:00:00 | | 2003-08-26 | 9,90 | 588.400 | 9,99 | 9,88 | 9,95 | 00:00:00 | | 2003-08-27 | 9,93 | 373.600 | 9,94 | 9,82 | 9,85 | 00:00:00 | | 2003-08-28 | 9,95 | 572.100 | 9,98 | 9,88 | 9,94 | 00:00:00 | | 2003-08-29 | 10,05 | 1.304.500 | 10,05 | 9,85 | 9,99 | 00:00:00 | | 2003-09-01 | 10,01 | 585.700 | 10,18 | 10,00 | 10,04 | 00:00:00 | | 2003-09-02 | 9,98 | 613.600 | 10,03 | 9,92 | 10,00 | 00:00:00 | | 2003-09-03 | 10,30 | 2.053.600 | 10,42 | 10,03 | 10,03 | 00:00:00 | | 2003-09-04 | 10,33 | 1.462.300 | 10,42 | 10,26 | 10,34 | 00:00:00 | | 2003-09-05 | 10,08 | 481.900 | 10,35 | 10,04 | 10,35 | 00:00:00 | | 2003-09-08 | 10,10 | 389.800 | 10,18 | 10,05 | 10,05 | 00:00:00 | | 2003-09-09 | 9,99 | 797.700 | 10,19 | 9,80 | 10,19 | 00:00:00 | | 2003-09-10 | 9,76 | 755.900 | 9,99 | 9,70 | 9,99 | 00:00:00 | | 2003-09-11 | 9,85 | 589.100 | 10,04 | 9,70 | 9,76 | 00:00:00 | | 2003-09-12 | 9,89 | 270.500 | 9,99 | 9,87 | 9,99 | 00:00:00 | | 2003-09-15 | 9,90 | 237.700 | 9,94 | 9,80 | 9,89 | 00:00:00 | | 2003-09-16 | 10,00 | 545.000 | 10,00 | 9,85 | 9,95 | 00:00:00 | | 2003-09-17 | 10,18 | 1.035.600 | 10,25 | 9,99 | 10,00 | 00:00:00 | | 2003-09-18 | 10,12 | 598.700 | 10,28 | 10,08 | 10,19 | 00:00:00 | | 2003-09-19 | 9,96 | 1.104.400 | 10,24 | 9,96 | 10,13 | 00:00:00 | | 2003-09-22 | 9,81 | 1.024.800 | 10,09 | 9,75 | 10,09 | 00:00:00 | | 2003-09-23 | 9,83 | 1.388.400 | 9,98 | 9,75 | 9,82 | 00:00:00 | | 2003-09-24 | 9,92 | 748.000 | 9,97 | 9,83 | 9,90 | 00:00:00 | | 2003-09-25 | 9,87 | 384.400 | 9,94 | 9,78 | 9,78 | 00:00:00 | | 2003-09-26 | 9,90 | 2.604.700 | 9,95 | 9,76 | 9,95 | 00:00:00 | | 2003-09-29 | 9,70 | 709.900 | 9,94 | 9,70 | 9,84 | 00:00:00 | | 2003-09-30 | 9,70 | 755.500 | 9,89 | 9,65 | 9,79 | 00:00:00 | | 2003-10-01 | 9,87 | 1.861.600 | 9,87 | 9,65 | 9,87 | 00:00:00 | | 2003-10-02 | 9,96 | 412.900 | 9,96 | 9,79 | 9,91 | 00:00:00 | | 2003-10-03 | 9,95 | 556.200 | 10,00 | 9,83 | 9,83 | 00:00:00 | | 2003-10-06 | 9,88 | 582.200 | 9,99 | 9,83 | 9,99 | 00:00:00 | | 2003-10-07 | 9,78 | 748.400 | 9,92 | 9,75 | 9,92 | 00:00:00 | | 2003-10-08 | 9,79 | 936.400 | 9,81 | 9,70 | 9,73 | 00:00:00 | | 2003-10-09 | 9,85 | 322.700 | 9,95 | 9,72 | 9,82 | 00:00:00 | | 2003-10-10 | 9,80 | 179.800 | 9,91 | 9,73 | 9,85 | 00:00:00 | | 2003-10-13 | 9,91 | 329.500 | 9,94 | 9,78 | 9,82 | 00:00:00 | | 2003-10-14 | 9,83 | 148.300 | 9,99 | 9,78 | 9,99 | 00:00:00 | | 2003-10-15 | 9,90 | 363.900 | 9,94 | 9,86 | 9,90 | 00:00:00 | | 2003-10-16 | 9,88 | 352.900 | 9,93 | 9,84 | 9,93 | 00:00:00 | | 2003-10-17 | 9,84 | 293.800 | 9,91 | 9,80 | 9,91 | 00:00:00 | | 2003-10-20 | 9,80 | 451.200 | 9,94 | 9,78 | 9,86 | 00:00:00 | | 2003-10-21 | 9,69 | 317.900 | 9,82 | 9,66 | 9,82 | 00:00:00 | | 2003-10-22 | 9,62 | 2.622.500 | 9,76 | 9,57 | 9,76 | 00:00:00 | | 2003-10-23 | 9,54 | 561.800 | 9,59 | 9,45 | 9,52 | 00:00:00 | | 2003-10-24 | 9,55 | 2.583.400 | 9,84 | 9,52 | 9,59 | 00:00:00 | | 2003-10-27 | 9,56 | 634.400 | 9,65 | 9,48 | 9,48 | 00:00:00 | | 2003-10-28 | 9,70 | 1.215.300 | 9,82 | 9,55 | 9,61 | 00:00:00 | | 2003-10-29 | 9,76 | 1.135.200 | 9,85 | 9,65 | 9,82 | 00:00:00 | | 2003-10-30 | 9,84 | 888.400 | 9,96 | 9,74 | 9,79 | 00:00:00 | | 2003-10-31 | 9,89 | 1.911.700 | 10,06 | 9,78 | 9,85 | 00:00:00 | | 2003-11-03 | 10,00 | 618.100 | 10,05 | 9,85 | 9,92 | 00:00:00 | | 2003-11-04 | 9,98 | 373.900 | 10,08 | 9,94 | 9,99 | 00:00:00 | | 2003-11-05 | 9,96 | 557.700 | 9,99 | 9,86 | 9,92 | 00:00:00 | | 2003-11-06 | 9,92 | 4.765.700 | 10,00 | 9,88 | 9,99 | 00:00:00 | | 2003-11-07 | 9,99 | 456.900 | 10,00 | 9,95 | 10,00 | 00:00:00 | | 2003-11-10 | 9,91 | 384.800 | 10,00 | 9,86 | 9,86 | 00:00:00 | | 2003-11-11 | 9,93 | 319.200 | 9,98 | 9,92 | 9,92 | 00:00:00 | | 2003-11-12 | 9,97 | 623.000 | 10,03 | 9,85 | 9,85 | 00:00:00 | | 2003-11-13 | 9,84 | 748.900 | 10,00 | 9,82 | 10,00 | 00:00:00 | | 2003-11-14 | 9,88 | 563.800 | 9,92 | 9,83 | 9,85 | 00:00:00 | | 2003-11-17 | 9,69 | 299.100 | 9,80 | 9,60 | 9,80 | 00:00:00 | | 2003-11-18 | 9,63 | 383.200 | 9,83 | 9,59 | 9,82 | 00:00:00 | | 2003-11-19 | 9,46 | 826.300 | 9,57 | 9,30 | 9,57 | 00:00:00 | | 2003-11-20 | 9,41 | 588.600 | 9,50 | 9,25 | 9,50 | 00:00:00 | | 2003-11-21 | 9,35 | 513.900 | 9,45 | 9,30 | 9,38 | 00:00:00 | | 2003-11-24 | 9,60 | 515.500 | 9,60 | 9,36 | 9,38 | 00:00:00 | | 2003-11-25 | 9,55 | 337.800 | 9,65 | 9,49 | 9,60 | 00:00:00 | | 2003-11-26 | 9,53 | 213.300 | 9,60 | 9,50 | 9,55 | 00:00:00 | | 2003-11-27 | 9,58 | 184.800 | 9,62 | 9,53 | 9,62 | 00:00:00 | | 2003-11-28 | 9,52 | 484.000 | 9,56 | 9,35 | 9,53 | 00:00:00 | | 2003-12-01 | 9,57 | 395.400 | 9,62 | 9,43 | 9,54 | 00:00:00 | | 2003-12-02 | 9,56 | 277.400 | 9,57 | 9,50 | 9,53 | 00:00:00 | | 2003-12-03 | 9,50 | 914.000 | 9,59 | 9,45 | 9,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
