|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 9,50 | 914.000 | 9,59 | 9,45 | 9,50 | 00:00:00 | | 2003-12-04 | 9,30 | 1.350.100 | 9,55 | 9,26 | 9,55 | 00:00:00 | | 2003-12-05 | 9,12 | 815.300 | 9,39 | 9,11 | 9,32 | 00:00:00 | | 2003-12-08 | 9,12 | 0 | 9,12 | 9,12 | 9,12 | 00:00:00 | | 2003-12-09 | 9,20 | 2.296.800 | 9,23 | 9,00 | 9,21 | 00:00:00 | | 2003-12-10 | 9,20 | 932.700 | 9,21 | 9,11 | 9,13 | 00:00:00 | | 2003-12-11 | 9,35 | 3.052.700 | 9,41 | 9,17 | 9,22 | 00:00:00 | | 2003-12-12 | 9,33 | 555.500 | 9,43 | 9,30 | 9,40 | 00:00:00 | | 2003-12-15 | 9,29 | 597.600 | 9,45 | 9,21 | 9,43 | 00:00:00 | | 2003-12-16 | 9,28 | 397.100 | 9,30 | 9,18 | 9,30 | 00:00:00 | | 2003-12-17 | 9,19 | 718.500 | 9,28 | 9,13 | 9,28 | 00:00:00 | | 2003-12-18 | 9,25 | 561.100 | 9,32 | 9,19 | 9,32 | 00:00:00 | | 2003-12-19 | 9,21 | 467.100 | 9,30 | 9,18 | 9,29 | 00:00:00 | | 2003-12-22 | 9,21 | 868.600 | 9,35 | 9,15 | 9,17 | 00:00:00 | | 2003-12-23 | 9,20 | 439.000 | 9,23 | 9,12 | 9,20 | 00:00:00 | | 2003-12-24 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-12-25 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-12-26 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-12-29 | 9,14 | 825.900 | 9,20 | 9,08 | 9,11 | 00:00:00 | | 2003-12-30 | 9,11 | 511.800 | 9,18 | 9,11 | 9,14 | 00:00:00 | | 2003-12-31 | 9,11 | 0 | 9,11 | 9,11 | 9,11 | 00:00:00 | | 2004-01-01 | 9,11 | 0 | 9,11 | 9,11 | 9,11 | 00:00:00 | | 2004-01-02 | 9,20 | 335.400 | 9,25 | 9,12 | 9,12 | 00:00:00 | | 2004-01-05 | 9,17 | 418.500 | 9,26 | 9,16 | 9,19 | 00:00:00 | | 2004-01-06 | 9,17 | 0 | 9,17 | 9,17 | 9,17 | 00:00:00 | | 2004-01-07 | 9,14 | 683.700 | 9,27 | 9,13 | 9,27 | 00:00:00 | | 2004-01-08 | 9,38 | 1.193.900 | 9,43 | 9,16 | 9,16 | 00:00:00 | | 2004-01-09 | 9,50 | 629.200 | 9,55 | 9,39 | 9,47 | 00:00:00 | | 2004-01-12 | 9,58 | 668.600 | 9,63 | 9,52 | 9,57 | 00:00:00 | | 2004-01-13 | 9,47 | 857.900 | 9,67 | 9,43 | 9,67 | 00:00:00 | | 2004-01-14 | 9,62 | 506.000 | 9,65 | 9,47 | 9,47 | 00:00:00 | | 2004-01-15 | 9,77 | 635.400 | 9,77 | 9,55 | 9,61 | 00:00:00 | | 2004-01-16 | 9,95 | 1.607.100 | 9,96 | 9,69 | 9,80 | 00:00:00 | | 2004-01-19 | 9,88 | 717.600 | 9,97 | 9,86 | 9,95 | 00:00:00 | | 2004-01-20 | 9,93 | 526.700 | 9,98 | 9,86 | 9,87 | 00:00:00 | | 2004-01-21 | 9,84 | 745.400 | 9,96 | 9,75 | 9,95 | 00:00:00 | | 2004-01-22 | 9,80 | 759.500 | 9,89 | 9,75 | 9,89 | 00:00:00 | | 2004-01-23 | 9,77 | 338.000 | 9,80 | 9,73 | 9,75 | 00:00:00 | | 2004-01-26 | 9,64 | 584.800 | 9,84 | 9,60 | 9,84 | 00:00:00 | | 2004-01-27 | 9,67 | 337.400 | 9,74 | 9,59 | 9,69 | 00:00:00 | | 2004-01-28 | 9,58 | 712.600 | 9,70 | 9,54 | 9,63 | 00:00:00 | | 2004-01-29 | 9,80 | 758.400 | 9,84 | 9,52 | 9,57 | 00:00:00 | | 2004-01-30 | 9,70 | 937.700 | 9,89 | 9,62 | 9,85 | 00:00:00 | | 2004-02-02 | 9,62 | 717.100 | 9,83 | 9,57 | 9,74 | 00:00:00 | | 2004-02-03 | 9,43 | 1.023.700 | 9,68 | 9,37 | 9,67 | 00:00:00 | | 2004-02-04 | 9,34 | 333.000 | 9,48 | 9,34 | 9,48 | 00:00:00 | | 2004-02-05 | 9,45 | 396.600 | 9,52 | 9,33 | 9,33 | 00:00:00 | | 2004-02-06 | 9,46 | 310.500 | 9,58 | 9,42 | 9,48 | 00:00:00 | | 2004-02-09 | 9,55 | 231.400 | 9,60 | 9,50 | 9,50 | 00:00:00 | | 2004-02-10 | 9,62 | 432.300 | 9,66 | 9,55 | 9,60 | 00:00:00 | | 2004-02-11 | 9,67 | 356.600 | 9,73 | 9,63 | 9,69 | 00:00:00 | | 2004-02-12 | 9,68 | 768.500 | 9,78 | 9,56 | 9,77 | 00:00:00 | | 2004-02-13 | 9,62 | 622.300 | 9,76 | 9,59 | 9,62 | 00:00:00 | | 2004-02-16 | 9,60 | 362.100 | 9,67 | 9,52 | 9,64 | 00:00:00 | | 2004-02-17 | 9,69 | 290.200 | 9,70 | 9,56 | 9,56 | 00:00:00 | | 2004-02-18 | 9,72 | 409.500 | 9,76 | 9,70 | 9,72 | 00:00:00 | | 2004-02-19 | 9,59 | 731.500 | 9,74 | 9,57 | 9,71 | 00:00:00 | | 2004-02-20 | 9,56 | 338.600 | 9,67 | 9,55 | 9,63 | 00:00:00 | | 2004-02-23 | 9,46 | 524.200 | 9,61 | 9,46 | 9,53 | 00:00:00 | | 2004-02-24 | 9,45 | 470.100 | 9,50 | 9,40 | 9,46 | 00:00:00 | | 2004-02-25 | 9,46 | 207.000 | 9,52 | 9,45 | 9,46 | 00:00:00 | | 2004-02-26 | 9,44 | 676.700 | 9,55 | 9,40 | 9,53 | 00:00:00 | | 2004-02-27 | 9,42 | 657.700 | 9,59 | 9,42 | 9,49 | 00:00:00 | | 2004-03-01 | 9,45 | 973.700 | 9,53 | 9,36 | 9,48 | 00:00:00 | | 2004-03-02 | 9,65 | 501.200 | 9,68 | 9,46 | 9,51 | 00:00:00 | | 2004-03-03 | 9,69 | 668.000 | 9,74 | 9,62 | 9,67 | 00:00:00 | | 2004-03-04 | 9,68 | 360.900 | 9,79 | 9,63 | 9,72 | 00:00:00 | | 2004-03-05 | 9,56 | 696.100 | 9,75 | 9,55 | 9,75 | 00:00:00 | | 2004-03-08 | 9,66 | 205.100 | 9,68 | 9,55 | 9,64 | 00:00:00 | | 2004-03-09 | 9,65 | 228.000 | 9,68 | 9,62 | 9,66 | 00:00:00 | | 2004-03-10 | 9,57 | 324.300 | 9,67 | 9,56 | 9,67 | 00:00:00 | | 2004-03-11 | 9,26 | 1.026.200 | 9,46 | 9,20 | 9,46 | 00:00:00 | | 2004-03-12 | 8,99 | 1.193.800 | 9,14 | 8,75 | 9,14 | 00:00:00 | | 2004-03-15 | 8,60 | 949.500 | 8,97 | 8,55 | 8,75 | 00:00:00 | | 2004-03-16 | 8,69 | 714.300 | 8,77 | 8,55 | 8,55 | 00:00:00 | | 2004-03-17 | 8,93 | 1.125.700 | 8,97 | 8,67 | 8,87 | 00:00:00 | | 2004-03-18 | 8,84 | 954.400 | 9,04 | 8,78 | 8,90 | 00:00:00 | | 2004-03-19 | 8,80 | 270.100 | 9,03 | 8,67 | 8,91 | 00:00:00 | | 2004-03-22 | 8,70 | 265.900 | 8,80 | 8,60 | 8,80 | 00:00:00 | | 2004-03-23 | 8,60 | 624.100 | 8,73 | 8,60 | 8,65 | 00:00:00 | | 2004-03-24 | 8,52 | 621.800 | 8,66 | 8,43 | 8,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
