|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 10,86 | 1.912.300 | 11,04 | 10,83 | 10,96 | 00:00:00 | | 2005-06-16 | 10,94 | 681.800 | 10,98 | 10,88 | 10,94 | 00:00:00 | | 2005-06-17 | 10,94 | 780.400 | 11,00 | 10,86 | 10,97 | 00:00:00 | | 2005-06-20 | 10,90 | 967.300 | 10,93 | 10,85 | 10,93 | 00:00:00 | | 2005-06-21 | 11,06 | 1.488.700 | 11,06 | 10,84 | 10,89 | 00:00:00 | | 2005-06-22 | 10,97 | 696.300 | 11,07 | 10,88 | 11,06 | 00:00:00 | | 2005-06-23 | 11,00 | 1.411.700 | 11,03 | 10,95 | 11,03 | 00:00:00 | | 2005-06-24 | 10,88 | 706.800 | 10,99 | 10,88 | 10,95 | 00:00:00 | | 2005-06-27 | 10,83 | 1.505.200 | 10,94 | 10,70 | 10,85 | 00:00:00 | | 2005-06-28 | 10,95 | 1.567.900 | 11,04 | 10,83 | 10,90 | 00:00:00 | | 2005-06-29 | 11,12 | 4.778.300 | 11,16 | 11,00 | 11,05 | 00:00:00 | | 2005-06-30 | 11,35 | 4.663.900 | 11,42 | 11,05 | 11,17 | 00:00:00 | | 2005-07-01 | 11,70 | 2.933.500 | 11,72 | 11,12 | 11,12 | 00:00:00 | | 2005-07-04 | 11,76 | 2.059.900 | 11,89 | 11,46 | 11,65 | 00:00:00 | | 2005-07-05 | 11,78 | 1.208.100 | 11,87 | 11,72 | 11,78 | 00:00:00 | | 2005-07-06 | 11,70 | 965.700 | 11,87 | 11,56 | 11,87 | 00:00:00 | | 2005-07-07 | 11,35 | 2.712.700 | 11,62 | 10,95 | 11,60 | 00:00:00 | | 2005-07-08 | 11,54 | 442.700 | 11,61 | 11,42 | 11,42 | 00:00:00 | | 2005-07-11 | 11,77 | 458.500 | 11,79 | 11,52 | 11,55 | 00:00:00 | | 2005-07-12 | 11,63 | 917.100 | 11,80 | 11,42 | 11,80 | 00:00:00 | | 2005-07-13 | 11,75 | 574.900 | 11,78 | 11,62 | 11,63 | 00:00:00 | | 2005-07-14 | 11,55 | 640.800 | 11,77 | 11,55 | 11,75 | 00:00:00 | | 2005-07-15 | 11,57 | 1.295.200 | 11,69 | 11,51 | 11,51 | 00:00:00 | | 2005-07-18 | 11,66 | 230.500 | 11,71 | 11,54 | 11,54 | 00:00:00 | | 2005-07-19 | 11,68 | 509.400 | 11,77 | 11,56 | 11,60 | 00:00:00 | | 2005-07-20 | 11,59 | 430.600 | 11,68 | 11,50 | 11,63 | 00:00:00 | | 2005-07-21 | 11,44 | 901.300 | 11,63 | 11,33 | 11,63 | 00:00:00 | | 2005-07-22 | 11,39 | 334.300 | 11,51 | 11,37 | 11,38 | 00:00:00 | | 2005-07-25 | 11,19 | 388.400 | 11,41 | 11,11 | 11,28 | 00:00:00 | | 2005-07-26 | 11,27 | 447.000 | 11,29 | 11,11 | 11,25 | 00:00:00 | | 2005-07-27 | 11,35 | 1.025.300 | 11,43 | 11,15 | 11,24 | 00:00:00 | | 2005-07-28 | 11,37 | 715.600 | 11,70 | 11,35 | 11,35 | 00:00:00 | | 2005-07-29 | 11,77 | 1.490.600 | 11,89 | 11,26 | 11,45 | 00:00:00 | | 2005-08-01 | 11,70 | 672.300 | 11,85 | 11,65 | 11,85 | 00:00:00 | | 2005-08-02 | 11,80 | 356.400 | 11,82 | 11,67 | 11,73 | 00:00:00 | | 2005-08-03 | 11,83 | 569.600 | 11,86 | 11,71 | 11,73 | 00:00:00 | | 2005-08-04 | 11,87 | 1.542.600 | 12,30 | 11,79 | 11,85 | 00:00:00 | | 2005-08-05 | 11,95 | 1.324.400 | 12,09 | 11,85 | 11,90 | 00:00:00 | | 2005-08-08 | 11,99 | 730.400 | 12,08 | 11,92 | 11,98 | 00:00:00 | | 2005-08-09 | 12,00 | 550.000 | 12,01 | 11,86 | 11,95 | 00:00:00 | | 2005-08-10 | 12,14 | 328.300 | 12,14 | 11,93 | 11,93 | 00:00:00 | | 2005-08-11 | 12,14 | 873.200 | 12,20 | 12,01 | 12,01 | 00:00:00 | | 2005-08-12 | 12,15 | 330.700 | 12,20 | 12,08 | 12,20 | 00:00:00 | | 2005-08-15 | 12,22 | 267.000 | 12,26 | 12,08 | 12,08 | 00:00:00 | | 2005-08-16 | 12,25 | 399.800 | 12,34 | 12,07 | 12,27 | 00:00:00 | | 2005-08-17 | 12,08 | 293.400 | 12,22 | 11,97 | 12,22 | 00:00:00 | | 2005-08-18 | 12,16 | 272.700 | 12,25 | 12,00 | 12,08 | 00:00:00 | | 2005-08-19 | 12,17 | 491.800 | 12,25 | 12,11 | 12,13 | 00:00:00 | | 2005-08-22 | 12,26 | 445.000 | 12,31 | 12,15 | 12,23 | 00:00:00 | | 2005-08-23 | 12,21 | 461.100 | 12,32 | 12,20 | 12,24 | 00:00:00 | | 2005-08-24 | 12,28 | 422.800 | 12,28 | 12,11 | 12,11 | 00:00:00 | | 2005-08-25 | 12,07 | 405.800 | 12,30 | 12,03 | 12,30 | 00:00:00 | | 2005-08-26 | 12,09 | 316.500 | 12,21 | 12,00 | 12,07 | 00:00:00 | | 2005-08-29 | 12,16 | 186.500 | 12,20 | 11,93 | 12,08 | 00:00:00 | | 2005-08-30 | 12,22 | 301.600 | 12,28 | 12,13 | 12,20 | 00:00:00 | | 2005-08-31 | 12,25 | 3.938.300 | 12,33 | 12,12 | 12,21 | 00:00:00 | | 2005-09-01 | 12,30 | 289.200 | 12,34 | 12,22 | 12,33 | 00:00:00 | | 2005-09-02 | 12,17 | 463.700 | 12,32 | 12,17 | 12,32 | 00:00:00 | | 2005-09-05 | 11,96 | 629.800 | 12,32 | 11,94 | 12,17 | 00:00:00 | | 2005-09-06 | 12,02 | 750.500 | 12,10 | 11,95 | 11,95 | 00:00:00 | | 2005-09-07 | 12,40 | 2.484.700 | 12,56 | 12,10 | 12,11 | 00:00:00 | | 2005-09-08 | 12,44 | 991.300 | 12,55 | 12,36 | 12,51 | 00:00:00 | | 2005-09-09 | 12,95 | 2.010.200 | 13,09 | 12,39 | 12,48 | 00:00:00 | | 2005-09-12 | 12,90 | 1.816.700 | 13,19 | 12,80 | 13,17 | 00:00:00 | | 2005-09-13 | 12,81 | 1.211.300 | 13,02 | 12,81 | 12,97 | 00:00:00 | | 2005-09-14 | 12,90 | 1.104.700 | 12,93 | 12,85 | 12,86 | 00:00:00 | | 2005-09-15 | 13,19 | 2.423.400 | 13,27 | 12,92 | 12,94 | 00:00:00 | | 2005-09-16 | 13,90 | 3.574.900 | 14,00 | 13,26 | 13,28 | 00:00:00 | | 2005-09-19 | 13,31 | 1.690.100 | 14,11 | 13,21 | 14,10 | 00:00:00 | | 2005-09-20 | 13,71 | 2.037.900 | 13,85 | 13,31 | 13,31 | 00:00:00 | | 2005-09-21 | 13,35 | 1.796.600 | 13,70 | 13,17 | 13,65 | 00:00:00 | | 2005-09-22 | 13,39 | 728.800 | 13,49 | 13,15 | 13,38 | 00:00:00 | | 2005-09-23 | 13,30 | 3.880.400 | 13,64 | 13,26 | 13,45 | 00:00:00 | | 2005-09-26 | 13,35 | 1.306.900 | 13,52 | 13,28 | 13,38 | 00:00:00 | | 2005-09-27 | 13,19 | 793.100 | 13,41 | 13,19 | 13,40 | 00:00:00 | | 2005-09-28 | 13,04 | 1.249.400 | 13,28 | 12,95 | 13,20 | 00:00:00 | | 2005-09-29 | 12,95 | 858.900 | 13,11 | 12,88 | 13,04 | 00:00:00 | | 2005-09-30 | 12,86 | 1.096.500 | 13,12 | 12,84 | 13,07 | 00:00:00 | | 2005-10-03 | 12,74 | 876.200 | 13,05 | 12,72 | 12,89 | 00:00:00 | | 2005-10-04 | 12,87 | 602.500 | 12,89 | 12,72 | 12,75 | 00:00:00 | | 2005-10-05 | 12,77 | 782.600 | 12,96 | 12,72 | 12,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
