|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 9,07 | 377.800 | 9,12 | 9,00 | 9,11 | 00:00:00 | | 2004-07-15 | 9,00 | 357.400 | 9,07 | 8,95 | 9,04 | 00:00:00 | | 2004-07-16 | 9,14 | 1.348.200 | 9,18 | 9,04 | 9,04 | 00:00:00 | | 2004-07-19 | 9,11 | 240.400 | 9,29 | 9,11 | 9,13 | 00:00:00 | | 2004-07-20 | 9,23 | 754.600 | 9,29 | 9,14 | 9,15 | 00:00:00 | | 2004-07-21 | 9,25 | 399.400 | 9,29 | 9,23 | 9,23 | 00:00:00 | | 2004-07-22 | 9,17 | 384.200 | 9,20 | 9,08 | 9,16 | 00:00:00 | | 2004-07-23 | 8,98 | 791.100 | 9,21 | 8,98 | 9,21 | 00:00:00 | | 2004-07-26 | 8,80 | 448.400 | 9,02 | 8,77 | 8,98 | 00:00:00 | | 2004-07-27 | 8,80 | 187.700 | 8,90 | 8,77 | 8,78 | 00:00:00 | | 2004-07-28 | 8,80 | 520.500 | 9,04 | 8,73 | 8,92 | 00:00:00 | | 2004-07-29 | 9,00 | 362.000 | 9,00 | 8,81 | 8,81 | 00:00:00 | | 2004-07-30 | 9,00 | 363.200 | 9,01 | 8,88 | 8,97 | 00:00:00 | | 2004-08-02 | 8,60 | 953.400 | 8,93 | 8,60 | 8,93 | 00:00:00 | | 2004-08-03 | 8,79 | 1.287.900 | 8,82 | 8,67 | 8,69 | 00:00:00 | | 2004-08-04 | 8,72 | 473.700 | 8,81 | 8,67 | 8,81 | 00:00:00 | | 2004-08-05 | 8,70 | 138.500 | 8,77 | 8,66 | 8,72 | 00:00:00 | | 2004-08-06 | 8,53 | 332.400 | 8,67 | 8,50 | 8,66 | 00:00:00 | | 2004-08-09 | 8,40 | 246.400 | 8,56 | 8,40 | 8,56 | 00:00:00 | | 2004-08-10 | 8,58 | 865.500 | 8,63 | 8,41 | 8,41 | 00:00:00 | | 2004-08-11 | 8,58 | 331.900 | 8,70 | 8,51 | 8,65 | 00:00:00 | | 2004-08-12 | 8,53 | 229.800 | 8,65 | 8,47 | 8,55 | 00:00:00 | | 2004-08-13 | 8,45 | 605.700 | 8,55 | 8,44 | 8,46 | 00:00:00 | | 2004-08-16 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2004-08-17 | 8,65 | 265.400 | 8,70 | 8,50 | 8,50 | 00:00:00 | | 2004-08-18 | 8,72 | 244.900 | 8,77 | 8,57 | 8,68 | 00:00:00 | | 2004-08-19 | 8,85 | 210.000 | 8,85 | 8,64 | 8,79 | 00:00:00 | | 2004-08-20 | 8,77 | 269.900 | 8,86 | 8,71 | 8,85 | 00:00:00 | | 2004-08-23 | 8,75 | 433.700 | 8,84 | 8,73 | 8,78 | 00:00:00 | | 2004-08-24 | 8,74 | 316.300 | 8,77 | 8,68 | 8,69 | 00:00:00 | | 2004-08-25 | 8,65 | 389.700 | 8,80 | 8,65 | 8,70 | 00:00:00 | | 2004-08-26 | 8,70 | 186.400 | 8,72 | 8,67 | 8,68 | 00:00:00 | | 2004-08-27 | 8,69 | 159.900 | 8,74 | 8,66 | 8,74 | 00:00:00 | | 2004-08-30 | 8,62 | 278.300 | 8,70 | 8,62 | 8,66 | 00:00:00 | | 2004-08-31 | 8,53 | 716.600 | 8,65 | 8,51 | 8,61 | 00:00:00 | | 2004-09-01 | 8,54 | 868.500 | 8,60 | 8,45 | 8,56 | 00:00:00 | | 2004-09-02 | 8,80 | 724.500 | 8,81 | 8,55 | 8,58 | 00:00:00 | | 2004-09-03 | 8,87 | 571.900 | 8,90 | 8,75 | 8,82 | 00:00:00 | | 2004-09-06 | 8,93 | 222.700 | 8,94 | 8,83 | 8,89 | 00:00:00 | | 2004-09-07 | 8,90 | 177.300 | 8,96 | 8,89 | 8,94 | 00:00:00 | | 2004-09-08 | 8,83 | 380.500 | 8,96 | 8,81 | 8,93 | 00:00:00 | | 2004-09-09 | 8,84 | 628.100 | 8,91 | 8,82 | 8,82 | 00:00:00 | | 2004-09-10 | 8,82 | 297.600 | 8,88 | 8,79 | 8,80 | 00:00:00 | | 2004-09-13 | 8,80 | 487.700 | 8,89 | 8,77 | 8,77 | 00:00:00 | | 2004-09-14 | 8,73 | 1.228.900 | 8,80 | 8,70 | 8,80 | 00:00:00 | | 2004-09-15 | 8,63 | 1.356.200 | 8,75 | 8,60 | 8,71 | 00:00:00 | | 2004-09-16 | 8,73 | 1.624.400 | 8,76 | 8,61 | 8,65 | 00:00:00 | | 2004-09-17 | 8,72 | 1.534.800 | 8,82 | 8,70 | 8,76 | 00:00:00 | | 2004-09-20 | 8,81 | 922.300 | 8,85 | 8,75 | 8,77 | 00:00:00 | | 2004-09-21 | 8,84 | 207.600 | 8,84 | 8,80 | 8,82 | 00:00:00 | | 2004-09-22 | 8,82 | 572.100 | 8,88 | 8,80 | 8,86 | 00:00:00 | | 2004-09-23 | 8,82 | 730.600 | 8,84 | 8,77 | 8,78 | 00:00:00 | | 2004-09-24 | 8,90 | 473.000 | 8,92 | 8,81 | 8,81 | 00:00:00 | | 2004-09-27 | 8,86 | 318.000 | 8,92 | 8,80 | 8,90 | 00:00:00 | | 2004-09-28 | 8,79 | 760.100 | 8,85 | 8,78 | 8,82 | 00:00:00 | | 2004-09-29 | 8,88 | 670.300 | 8,90 | 8,79 | 8,79 | 00:00:00 | | 2004-09-30 | 8,92 | 807.400 | 9,00 | 8,85 | 8,91 | 00:00:00 | | 2004-10-01 | 9,16 | 875.000 | 9,16 | 8,91 | 8,92 | 00:00:00 | | 2004-10-04 | 9,27 | 1.329.500 | 9,28 | 9,08 | 9,14 | 00:00:00 | | 2004-10-05 | 9,38 | 736.600 | 9,44 | 9,22 | 9,24 | 00:00:00 | | 2004-10-06 | 9,50 | 1.646.300 | 9,51 | 9,30 | 9,34 | 00:00:00 | | 2004-10-07 | 9,51 | 1.168.400 | 9,55 | 9,31 | 9,55 | 00:00:00 | | 2004-10-08 | 9,34 | 802.700 | 9,49 | 9,31 | 9,43 | 00:00:00 | | 2004-10-11 | 9,39 | 246.600 | 9,42 | 9,32 | 9,38 | 00:00:00 | | 2004-10-12 | 9,39 | 0 | 9,39 | 9,39 | 9,39 | 00:00:00 | | 2004-10-13 | 9,36 | 1.072.600 | 9,40 | 9,30 | 9,30 | 00:00:00 | | 2004-10-14 | 9,36 | 468.100 | 9,38 | 9,23 | 9,33 | 00:00:00 | | 2004-10-15 | 9,60 | 1.038.400 | 9,62 | 9,31 | 9,37 | 00:00:00 | | 2004-10-18 | 9,43 | 292.600 | 9,65 | 9,42 | 9,65 | 00:00:00 | | 2004-10-19 | 9,48 | 467.500 | 9,53 | 9,41 | 9,48 | 00:00:00 | | 2004-10-20 | 9,65 | 581.900 | 9,65 | 9,39 | 9,39 | 00:00:00 | | 2004-10-21 | 9,70 | 1.261.500 | 9,79 | 9,60 | 9,60 | 00:00:00 | | 2004-10-22 | 9,76 | 846.600 | 9,76 | 9,63 | 9,69 | 00:00:00 | | 2004-10-25 | 9,63 | 521.600 | 9,69 | 9,50 | 9,66 | 00:00:00 | | 2004-10-26 | 9,55 | 685.400 | 9,66 | 9,36 | 9,60 | 00:00:00 | | 2004-10-27 | 9,34 | 1.943.000 | 9,67 | 9,28 | 9,67 | 00:00:00 | | 2004-10-28 | 9,29 | 1.568.500 | 9,46 | 9,25 | 9,35 | 00:00:00 | | 2004-10-29 | 9,38 | 838.600 | 9,38 | 9,30 | 9,30 | 00:00:00 | | 2004-11-01 | 9,38 | 0 | 9,38 | 9,38 | 9,38 | 00:00:00 | | 2004-11-02 | 9,58 | 1.090.500 | 9,60 | 9,39 | 9,45 | 00:00:00 | | 2004-11-03 | 9,40 | 820.000 | 9,64 | 9,36 | 9,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
