|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-06-25 | 6,34 | 3.022.451 | 6,37 | 6,34 | 6,36 | 00:00:00 | | 2018-06-26 | 6,34 | 1.474.097 | 6,36 | 6,34 | 6,36 | 00:00:00 | | 2018-06-27 | 6,32 | 2.166.608 | 6,37 | 6,30 | 6,34 | 00:00:00 | | 2018-06-28 | 6,33 | 2.412.056 | 6,35 | 6,32 | 6,32 | 00:00:00 | | 2018-06-29 | 6,33 | 856.293 | 6,36 | 6,32 | 6,35 | 00:00:00 | | 2018-07-02 | 6,31 | 1.303.420 | 6,35 | 6,29 | 6,32 | 00:00:00 | | 2018-07-03 | 6,29 | 1.702.577 | 6,35 | 6,29 | 6,32 | 00:00:00 | | 2018-07-04 | 6,31 | 846.240 | 6,33 | 6,28 | 6,29 | 00:00:00 | | 2018-07-05 | 6,31 | 891.883 | 6,34 | 6,31 | 6,31 | 00:00:00 | | 2018-07-06 | 6,33 | 2.832.616 | 6,34 | 6,29 | 6,32 | 00:00:00 | | 2018-07-09 | 6,34 | 995.028 | 6,38 | 6,33 | 6,34 | 00:00:00 | | 2018-07-10 | 6,35 | 1.758.736 | 6,36 | 6,33 | 6,35 | 00:00:00 | | 2018-07-11 | 6,33 | 3.058.573 | 6,40 | 6,33 | 6,35 | 00:00:00 | | 2018-07-12 | 6,39 | 1.281.326 | 6,39 | 6,34 | 6,34 | 00:00:00 | | 2018-07-13 | 6,38 | 714.047 | 6,39 | 6,38 | 6,39 | 00:00:00 | | 2018-07-16 | 6,37 | 1.002.802 | 6,39 | 6,37 | 6,38 | 00:00:00 | | 2018-07-17 | 6,35 | 3.601.724 | 6,38 | 6,35 | 6,36 | 00:00:00 | | 2018-07-18 | 6,34 | 969.781 | 6,37 | 6,34 | 6,37 | 00:00:00 | | 2018-07-19 | 6,34 | 1.695.097 | 6,37 | 6,33 | 6,35 | 00:00:00 | | 2018-07-20 | 6,35 | 1.101.510 | 6,37 | 6,33 | 6,34 | 00:00:00 | | 2018-07-23 | 6,33 | 2.451.741 | 6,37 | 6,32 | 6,35 | 00:00:00 | | 2018-07-24 | 6,33 | 1.080.057 | 6,35 | 6,32 | 6,33 | 00:00:00 | | 2018-07-25 | 6,22 | 1.931.632 | 6,25 | 6,18 | 6,24 | 00:00:00 | | 2018-07-26 | 6,20 | 2.583.099 | 6,23 | 6,19 | 6,22 | 00:00:00 | | 2018-07-27 | 6,75 | 10.162.967 | 6,82 | 6,30 | 6,30 | 00:00:00 | | 2018-07-30 | 6,32 | 2.882.626 | 6,41 | 6,27 | 6,35 | 00:00:00 | | 2018-07-31 | 6,29 | 2.266.199 | 6,32 | 6,28 | 6,32 | 00:00:00 | | 2018-08-01 | 6,27 | 3.256.610 | 6,30 | 6,27 | 6,29 | 00:00:00 | | 2018-08-02 | 6,28 | 2.036.910 | 6,29 | 6,27 | 6,28 | 00:00:00 | | 2018-08-03 | 6,28 | 1.915.002 | 6,35 | 6,28 | 6,30 | 00:00:00 | | 2018-08-06 | 6,28 | 1.212.222 | 6,31 | 6,28 | 6,31 | 00:00:00 | | 2018-08-07 | 6,28 | 852.259 | 6,30 | 6,28 | 6,28 | 00:00:00 | | 2018-08-08 | 6,28 | 1.153.851 | 6,30 | 6,27 | 6,28 | 00:00:00 | | 2018-08-09 | 6,30 | 1.193.516 | 6,32 | 6,28 | 6,30 | 00:00:00 | | 2018-08-10 | 6,29 | 1.267.719 | 6,31 | 6,28 | 6,29 | 00:00:00 | | 2018-08-13 | 6,28 | 1.051.842 | 6,31 | 6,28 | 6,30 | 00:00:00 | | 2018-08-14 | 6,29 | 1.126.416 | 6,31 | 6,28 | 6,29 | 00:00:00 | | 2018-08-15 | 6,28 | 1.214.672 | 6,30 | 6,28 | 6,29 | 00:00:00 | | 2018-08-16 | 6,30 | 1.278.805 | 6,30 | 6,28 | 6,30 | 00:00:00 | | 2018-08-17 | 6,30 | 1.150.146 | 6,31 | 6,29 | 6,29 | 00:00:00 | | 2018-08-20 | 6,30 | 851.699 | 6,31 | 6,29 | 6,30 | 00:00:00 | | 2018-08-21 | 6,29 | 791.036 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-08-22 | 6,29 | 1.078.616 | 6,33 | 6,29 | 6,29 | 00:00:00 | | 2018-08-23 | 6,29 | 582.431 | 6,30 | 6,29 | 6,30 | 00:00:00 | | 2018-08-24 | 6,30 | 730.850 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2018-08-27 | 6,32 | 871.273 | 6,32 | 6,29 | 6,29 | 00:00:00 | | 2018-08-28 | 6,29 | 1.096.705 | 6,32 | 6,29 | 6,32 | 00:00:00 | | 2018-08-29 | 6,29 | 1.918.129 | 6,31 | 6,28 | 6,29 | 00:00:00 | | 2018-08-30 | 6,30 | 363.367 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-08-31 | 6,30 | 1.070.386 | 6,31 | 6,30 | 6,31 | 00:00:00 | | 2018-09-03 | 6,29 | 1.153.952 | 6,31 | 6,29 | 6,30 | 00:00:00 | | 2018-09-04 | 6,29 | 2.323.300 | 6,36 | 6,28 | 6,31 | 00:00:00 | | 2018-09-05 | 6,30 | 2.066.239 | 6,31 | 6,29 | 6,29 | 00:00:00 | | 2018-09-06 | 6,30 | 455.393 | 6,31 | 6,30 | 6,30 | 00:00:00 | | 2018-09-07 | 6,31 | 493.549 | 6,32 | 6,30 | 6,30 | 00:00:00 | | 2018-09-10 | 6,30 | 633.269 | 6,31 | 6,30 | 6,30 | 00:00:00 | | 2018-09-11 | 6,29 | 2.123.663 | 6,30 | 6,29 | 6,30 | 00:00:00 | | 2018-09-12 | 6,30 | 51.333 | 6,31 | 6,29 | 6,29 | 00:00:00 | | 2018-09-13 | 6,30 | 1.453.026 | 6,30 | 6,29 | 6,30 | 00:00:00 | | 2018-09-14 | 6,30 | 243.543 | 6,31 | 6,30 | 6,30 | 00:00:00 | | 2018-09-24 | 6,29 | 1.383.903 | 6,31 | 6,29 | 6,29 | 00:00:00 | | 2018-09-25 | 6,30 | 769.990 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-09-26 | 6,29 | 2.233.143 | 6,30 | 6,29 | 6,30 | 00:00:00 | | 2018-09-28 | 6,29 | 604.701 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-10-01 | 6,29 | 1.131.272 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-10-02 | 6,29 | 5.590.534 | 6,30 | 6,28 | 6,29 | 00:00:00 | | 2018-10-03 | 6,30 | 1.667.818 | 6,30 | 6,29 | 6,30 | 00:00:00 | | 2018-10-04 | 6,30 | 4.724.130 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-10-05 | 6,30 | 917.749 | 6,31 | 6,30 | 6,30 | 00:00:00 | | 2018-10-08 | 6,29 | 2.425.880 | 6,30 | 6,29 | 6,30 | 00:00:00 | | 2018-10-09 | 6,30 | 8.202.430 | 6,30 | 6,29 | 6,30 | 00:00:00 | | 2018-10-10 | 6,29 | 5.882.902 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-10-11 | 6,29 | 5.895.745 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-10-12 | 6,30 | 2.307.047 | 6,30 | 6,29 | 6,30 | 00:00:00 | | 2018-10-15 | 6,29 | 4.095.527 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-10-16 | 6,29 | 1.890.769 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-10-17 | 6,29 | 1.686.451 | 6,30 | 6,29 | 6,29 | 00:00:00 | | 2018-10-18 | 6,29 | 3.488.857 | 6,29 | 6,29 | 6,29 | 00:00:00 | | 2018-10-19 | 6,29 | 1.071.669 | 6,29 | 6,29 | 6,29 | 00:00:00 | | 2018-10-22 | 6,25 | 2.750.863 | 6,29 | 6,25 | 6,29 | 00:00:00 | | 2018-10-23 | 6,23 | 706.703 | 6,23 | 6,00 | 6,00 | 00:00:00 | | | << < 41 42 > >> |
|
