|
 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 | | 2004-03-24 | 8,52 | 621.800 | 8,66 | 8,43 | 8,66 | 00:00:00 | | 2004-03-25 | 8,82 | 405.300 | 8,82 | 8,53 | 8,53 | 00:00:00 | | 2004-03-26 | 8,64 | 491.400 | 8,88 | 8,60 | 8,88 | 00:00:00 | | 2004-03-29 | 8,88 | 290.900 | 8,89 | 8,63 | 8,69 | 00:00:00 | | 2004-03-30 | 8,77 | 641.300 | 8,95 | 8,72 | 8,88 | 00:00:00 | | 2004-03-31 | 8,58 | 1.513.900 | 8,84 | 8,55 | 8,82 | 00:00:00 | | 2004-04-01 | 8,65 | 1.062.300 | 8,70 | 8,58 | 8,58 | 00:00:00 | | 2004-04-02 | 8,85 | 1.603.400 | 8,96 | 8,74 | 8,74 | 00:00:00 | | 2004-04-05 | 8,92 | 754.500 | 8,94 | 8,76 | 8,82 | 00:00:00 | | 2004-04-06 | 8,92 | 1.009.500 | 9,05 | 8,91 | 8,95 | 00:00:00 | | 2004-04-07 | 8,92 | 554.300 | 8,97 | 8,86 | 8,88 | 00:00:00 | | 2004-04-08 | 9,15 | 549.000 | 9,18 | 8,92 | 8,94 | 00:00:00 | | 2004-04-09 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2004-04-12 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2004-04-13 | 9,12 | 404.100 | 9,20 | 9,07 | 9,19 | 00:00:00 | | 2004-04-14 | 8,89 | 775.200 | 9,13 | 8,83 | 9,10 | 00:00:00 | | 2004-04-15 | 8,82 | 347.900 | 8,91 | 8,80 | 8,91 | 00:00:00 | | 2004-04-16 | 8,91 | 585.200 | 8,96 | 8,82 | 8,85 | 00:00:00 | | 2004-04-19 | 8,90 | 247.000 | 8,98 | 8,85 | 8,95 | 00:00:00 | | 2004-04-20 | 8,99 | 363.500 | 9,00 | 8,89 | 8,89 | 00:00:00 | | 2004-04-21 | 8,86 | 683.400 | 8,96 | 8,83 | 8,96 | 00:00:00 | | 2004-04-22 | 8,85 | 426.300 | 8,91 | 8,82 | 8,91 | 00:00:00 | | 2004-04-23 | 8,90 | 766.300 | 8,95 | 8,85 | 8,92 | 00:00:00 | | 2004-04-26 | 8,94 | 1.186.000 | 9,00 | 8,88 | 8,91 | 00:00:00 | | 2004-04-27 | 8,95 | 527.000 | 8,97 | 8,91 | 8,97 | 00:00:00 | | 2004-04-28 | 8,87 | 853.600 | 9,01 | 8,86 | 8,98 | 00:00:00 | | 2004-04-29 | 8,72 | 741.600 | 8,88 | 8,67 | 8,88 | 00:00:00 | | 2004-04-30 | 8,77 | 430.700 | 8,80 | 8,65 | 8,70 | 00:00:00 | | 2004-05-03 | 8,83 | 241.600 | 8,84 | 8,72 | 8,72 | 00:00:00 | | 2004-05-04 | 8,79 | 966.700 | 8,86 | 8,72 | 8,85 | 00:00:00 | | 2004-05-05 | 8,80 | 346.000 | 8,85 | 8,73 | 8,77 | 00:00:00 | | 2004-05-06 | 8,69 | 409.800 | 8,84 | 8,69 | 8,83 | 00:00:00 | | 2004-05-07 | 8,64 | 496.600 | 8,78 | 8,63 | 8,68 | 00:00:00 | | 2004-05-10 | 8,44 | 704.300 | 8,60 | 8,37 | 8,60 | 00:00:00 | | 2004-05-11 | 8,51 | 398.400 | 8,58 | 8,43 | 8,44 | 00:00:00 | | 2004-05-12 | 8,45 | 686.100 | 8,62 | 8,43 | 8,55 | 00:00:00 | | 2004-05-13 | 8,59 | 248.700 | 8,62 | 8,50 | 8,50 | 00:00:00 | | 2004-05-14 | 8,53 | 491.500 | 8,60 | 8,51 | 8,53 | 00:00:00 | | 2004-05-17 | 8,46 | 574.300 | 8,51 | 8,39 | 8,51 | 00:00:00 | | 2004-05-18 | 8,43 | 266.200 | 8,55 | 8,42 | 8,50 | 00:00:00 | | 2004-05-19 | 8,55 | 781.300 | 8,64 | 8,48 | 8,48 | 00:00:00 | | 2004-05-20 | 8,53 | 205.700 | 8,56 | 8,46 | 8,50 | 00:00:00 | | 2004-05-21 | 8,59 | 463.600 | 8,64 | 8,52 | 8,59 | 00:00:00 | | 2004-05-24 | 8,71 | 305.300 | 8,79 | 8,58 | 8,65 | 00:00:00 | | 2004-05-25 | 8,64 | 261.800 | 8,72 | 8,58 | 8,71 | 00:00:00 | | 2004-05-26 | 8,69 | 543.500 | 8,75 | 8,64 | 8,74 | 00:00:00 | | 2004-05-27 | 8,74 | 1.716.800 | 8,78 | 8,66 | 8,72 | 00:00:00 | | 2004-05-28 | 8,83 | 4.452.100 | 8,86 | 8,73 | 8,73 | 00:00:00 | | 2004-05-31 | 8,87 | 402.800 | 8,89 | 8,80 | 8,80 | 00:00:00 | | 2004-06-01 | 8,58 | 872.200 | 8,71 | 8,54 | 8,62 | 00:00:00 | | 2004-06-02 | 8,58 | 444.900 | 8,66 | 8,52 | 8,62 | 00:00:00 | | 2004-06-03 | 8,57 | 1.751.100 | 8,64 | 8,53 | 8,58 | 00:00:00 | | 2004-06-04 | 8,65 | 1.927.900 | 8,65 | 8,55 | 8,55 | 00:00:00 | | 2004-06-07 | 8,70 | 2.799.300 | 8,76 | 8,61 | 8,65 | 00:00:00 | | 2004-06-08 | 8,70 | 248.100 | 8,75 | 8,66 | 8,75 | 00:00:00 | | 2004-06-09 | 8,77 | 424.500 | 8,82 | 8,63 | 8,71 | 00:00:00 | | 2004-06-10 | 8,72 | 485.800 | 8,79 | 8,71 | 8,75 | 00:00:00 | | 2004-06-11 | 8,78 | 277.900 | 8,81 | 8,66 | 8,74 | 00:00:00 | | 2004-06-14 | 8,77 | 610.200 | 8,85 | 8,77 | 8,81 | 00:00:00 | | 2004-06-15 | 8,73 | 624.900 | 8,80 | 8,65 | 8,75 | 00:00:00 | | 2004-06-16 | 8,86 | 815.500 | 8,90 | 8,68 | 8,70 | 00:00:00 | | 2004-06-17 | 8,88 | 1.034.600 | 8,98 | 8,79 | 8,82 | 00:00:00 | | 2004-06-18 | 8,75 | 377.200 | 8,87 | 8,73 | 8,87 | 00:00:00 | | 2004-06-21 | 8,90 | 432.700 | 8,92 | 8,75 | 8,75 | 00:00:00 | | 2004-06-22 | 8,79 | 169.600 | 8,90 | 8,78 | 8,90 | 00:00:00 | | 2004-06-23 | 8,81 | 146.300 | 8,90 | 8,78 | 8,88 | 00:00:00 | | 2004-06-24 | 8,90 | 407.800 | 8,91 | 8,81 | 8,90 | 00:00:00 | | 2004-06-25 | 9,00 | 450.800 | 9,14 | 8,85 | 8,89 | 00:00:00 | | 2004-06-28 | 9,09 | 674.300 | 9,11 | 9,00 | 9,00 | 00:00:00 | | 2004-06-29 | 9,12 | 326.300 | 9,19 | 8,99 | 9,10 | 00:00:00 | | 2004-06-30 | 9,04 | 533.100 | 9,14 | 9,03 | 9,14 | 00:00:00 | | 2004-07-01 | 9,03 | 853.000 | 9,14 | 8,95 | 9,14 | 00:00:00 | | 2004-07-02 | 8,96 | 356.300 | 9,01 | 8,90 | 9,00 | 00:00:00 | | 2004-07-05 | 8,95 | 52.600 | 9,00 | 8,93 | 8,93 | 00:00:00 | | 2004-07-06 | 8,90 | 196.100 | 9,00 | 8,84 | 9,00 | 00:00:00 | | 2004-07-07 | 9,00 | 418.100 | 9,10 | 8,92 | 8,93 | 00:00:00 | | 2004-07-08 | 9,00 | 396.500 | 9,07 | 8,91 | 9,03 | 00:00:00 | | 2004-07-09 | 9,08 | 769.600 | 9,09 | 8,95 | 9,01 | 00:00:00 | | 2004-07-12 | 9,11 | 270.500 | 9,17 | 9,03 | 9,10 | 00:00:00 | | 2004-07-13 | 9,10 | 304.100 | 9,14 | 9,05 | 9,10 | 00:00:00 | | 2004-07-14 | 9,07 | 377.800 | 9,12 | 9,00 | 9,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
