|
 NH HOTELES - [Ticker: NHH.MC] |     | | Last Trade | 4.59 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.09 (+0.98%) | Open | 4.60 | | High | 4.65 | Low | 4.55 | | Volume | 161,376 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 4.68 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NHH.MC quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 959,000 | 17.14 | 17.38 | 17.05 | 17.06 | 00:00:00 | | 2007-02-22 | 1,300,700 | 17.19 | 17.80 | 17.13 | 17.51 | 00:00:00 | | 2007-02-23 | 592,400 | 17.75 | 17.79 | 17.15 | 17.19 | 00:00:00 | | 2007-02-26 | 5,924,700 | 17.29 | 17.59 | 17.29 | 17.45 | 00:00:00 | | 2007-02-27 | 1,029,900 | 17.38 | 17.39 | 16.58 | 16.87 | 00:00:00 | | 2007-02-28 | 1,564,800 | 16.27 | 17.24 | 15.60 | 17.08 | 00:00:00 | | 2007-03-01 | 1,478,900 | 16.95 | 17.39 | 16.60 | 16.85 | 00:00:00 | | 2007-03-02 | 1,169,400 | 16.99 | 17.43 | 16.87 | 17.40 | 00:00:00 | | 2007-03-05 | 1,457,600 | 17.00 | 17.44 | 16.63 | 17.37 | 00:00:00 | | 2007-03-06 | 1,907,100 | 17.50 | 17.60 | 17.11 | 17.23 | 00:00:00 | | 2007-03-07 | 785,600 | 17.30 | 17.39 | 17.02 | 17.30 | 00:00:00 | | 2007-03-08 | 1,764,800 | 17.33 | 17.68 | 17.15 | 17.62 | 00:00:00 | | 2007-03-09 | 890,900 | 17.66 | 17.73 | 17.30 | 17.50 | 00:00:00 | | 2007-03-12 | 383,500 | 17.47 | 17.65 | 17.31 | 17.33 | 00:00:00 | | 2007-03-13 | 796,200 | 17.24 | 17.39 | 16.88 | 16.88 | 00:00:00 | | 2007-03-14 | 1,754,200 | 16.30 | 16.70 | 16.21 | 16.35 | 00:00:00 | | 2007-03-15 | 916,100 | 16.48 | 16.90 | 16.34 | 16.78 | 00:00:00 | | 2007-03-16 | 560,800 | 16.82 | 16.95 | 16.66 | 16.73 | 00:00:00 | | 2007-03-19 | 433,700 | 17.05 | 17.05 | 16.81 | 16.97 | 00:00:00 | | 2007-03-20 | 532,700 | 17.01 | 17.25 | 16.75 | 17.16 | 00:00:00 | | 2007-03-21 | 270,300 | 17.23 | 17.28 | 17.03 | 17.10 | 00:00:00 | | 2007-03-22 | 305,500 | 17.42 | 17.43 | 17.12 | 17.28 | 00:00:00 | | 2007-03-23 | 246,800 | 17.14 | 17.36 | 17.10 | 17.28 | 00:00:00 | | 2007-03-26 | 416,800 | 17.24 | 17.37 | 17.06 | 17.13 | 00:00:00 | | 2007-03-27 | 413,400 | 17.30 | 17.30 | 16.91 | 17.00 | 00:00:00 | | 2007-03-28 | 389,700 | 17.00 | 17.17 | 16.90 | 16.94 | 00:00:00 | | 2007-03-29 | 634,700 | 16.99 | 17.12 | 16.90 | 17.05 | 00:00:00 | | 2007-03-30 | 840,900 | 16.92 | 17.18 | 16.92 | 17.11 | 00:00:00 | | 2007-04-02 | 655,100 | 17.02 | 17.50 | 17.02 | 17.46 | 00:00:00 | | 2007-04-03 | 727,000 | 17.61 | 17.72 | 17.50 | 17.60 | 00:00:00 | | 2007-04-04 | 407,900 | 17.65 | 17.67 | 17.28 | 17.47 | 00:00:00 | | 2007-04-05 | 249,400 | 17.52 | 17.59 | 17.39 | 17.59 | 00:00:00 | | 2007-04-06 | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 00:00:00 | | 2007-04-09 | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 00:00:00 | | 2007-04-10 | 273,500 | 17.49 | 17.63 | 17.45 | 17.59 | 00:00:00 | | 2007-04-11 | 683,200 | 17.55 | 17.60 | 17.31 | 17.41 | 00:00:00 | | 2007-04-12 | 631,800 | 17.40 | 17.45 | 17.24 | 17.35 | 00:00:00 | | 2007-04-13 | 398,600 | 17.40 | 17.65 | 17.35 | 17.60 | 00:00:00 | | 2007-04-16 | 848,900 | 17.68 | 17.91 | 17.60 | 17.83 | 00:00:00 | | 2007-04-17 | 507,800 | 17.91 | 17.91 | 17.56 | 17.70 | 00:00:00 | | 2007-04-18 | 416,000 | 17.65 | 17.82 | 17.56 | 17.75 | 00:00:00 | | 2007-04-19 | 863,100 | 17.58 | 17.79 | 17.35 | 17.71 | 00:00:00 | | 2007-04-20 | 922,700 | 17.85 | 18.28 | 17.75 | 18.20 | 00:00:00 | | 2007-04-23 | 655,200 | 18.30 | 18.35 | 17.95 | 18.14 | 00:00:00 | | 2007-04-24 | 1,489,700 | 18.07 | 18.08 | 16.80 | 17.30 | 00:00:00 | | 2007-04-25 | 585,800 | 17.43 | 17.43 | 17.10 | 17.33 | 00:00:00 | | 2007-04-26 | 601,600 | 17.62 | 17.62 | 17.10 | 17.14 | 00:00:00 | | 2007-04-27 | 878,100 | 17.06 | 17.41 | 16.50 | 16.85 | 00:00:00 | | 2007-04-30 | 1,016,700 | 16.87 | 17.36 | 16.47 | 16.51 | 00:00:00 | | 2007-05-01 | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 00:00:00 | | 2007-05-02 | 998,700 | 16.52 | 16.98 | 16.26 | 16.54 | 00:00:00 | | 2007-05-03 | 703,400 | 16.54 | 16.66 | 16.21 | 16.29 | 00:00:00 | | 2007-05-04 | 1,807,300 | 16.13 | 16.82 | 16.05 | 16.70 | 00:00:00 | | 2007-05-07 | 927,300 | 16.89 | 16.89 | 16.65 | 16.71 | 00:00:00 | | 2007-05-08 | 953,400 | 16.68 | 16.78 | 16.45 | 16.59 | 00:00:00 | | 2007-05-09 | 1,268,200 | 16.59 | 16.81 | 16.59 | 16.74 | 00:00:00 | | 2007-05-10 | 846,800 | 16.84 | 16.84 | 16.49 | 16.71 | 00:00:00 | | 2007-05-11 | 1,552,300 | 16.47 | 16.97 | 16.45 | 16.80 | 00:00:00 | | 2007-05-14 | 945,800 | 16.76 | 16.89 | 16.74 | 16.80 | 00:00:00 | | 2007-05-15 | 679,700 | 16.83 | 16.85 | 16.60 | 16.68 | 00:00:00 | | 2007-05-16 | 812,200 | 16.65 | 16.78 | 16.40 | 16.52 | 00:00:00 | | 2007-05-17 | 690,100 | 16.47 | 16.63 | 16.42 | 16.50 | 00:00:00 | | 2007-05-18 | 791,300 | 16.50 | 16.60 | 16.42 | 16.50 | 00:00:00 | | 2007-05-21 | 923,300 | 16.42 | 16.60 | 16.04 | 16.22 | 00:00:00 | | 2007-05-22 | 582,000 | 16.13 | 16.25 | 16.07 | 16.11 | 00:00:00 | | 2007-05-23 | 674,800 | 16.16 | 16.30 | 16.11 | 16.24 | 00:00:00 | | 2007-05-24 | 843,900 | 16.27 | 16.27 | 16.05 | 16.13 | 00:00:00 | | 2007-05-25 | 789,000 | 16.05 | 16.05 | 15.77 | 15.85 | 00:00:00 | | 2007-05-28 | 291,100 | 15.90 | 16.04 | 15.87 | 15.99 | 00:00:00 | | 2007-05-29 | 805,200 | 16.07 | 16.11 | 15.82 | 15.82 | 00:00:00 | | 2007-05-30 | 1,003,300 | 15.80 | 15.96 | 15.62 | 15.86 | 00:00:00 | | 2007-05-31 | 4,228,600 | 16.08 | 16.41 | 15.87 | 16.27 | 00:00:00 | | 2007-06-01 | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 00:00:00 | | 2007-06-04 | 1,078,500 | 16.68 | 16.82 | 16.43 | 16.49 | 00:00:00 | | 2007-06-05 | 1,042,500 | 16.39 | 16.50 | 15.97 | 16.02 | 00:00:00 | | 2007-06-06 | 1,475,100 | 16.04 | 16.10 | 15.50 | 15.51 | 00:00:00 | | 2007-06-07 | 3,820,800 | 15.50 | 15.64 | 15.12 | 15.34 | 00:00:00 | | 2007-06-08 | 4,410,600 | 15.25 | 16.40 | 15.25 | 16.21 | 00:00:00 | | 2007-06-11 | 2,066,700 | 16.50 | 16.64 | 16.11 | 16.23 | 00:00:00 | | 2007-06-12 | 673,100 | 16.26 | 16.30 | 15.97 | 16.05 | 00:00:00 | | 2007-06-13 | 1,358,200 | 15.97 | 16.47 | 15.90 | 16.47 | 00:00:00 | | 2007-06-14 | 1,597,100 | 16.74 | 16.82 | 16.56 | 16.82 | 00:00:00 | | 2007-06-15 | 993,500 | 16.80 | 17.04 | 16.72 | 16.97 | 00:00:00 | | 2007-06-18 | 1,133,600 | 16.95 | 17.04 | 16.66 | 16.77 | 00:00:00 | | 2007-06-19 | 1,070,900 | 16.65 | 16.75 | 16.17 | 16.32 | 00:00:00 | | 2007-06-20 | 1,401,700 | 16.95 | 16.95 | 16.18 | 16.22 | 00:00:00 | | 2007-06-21 | 1,102,900 | 16.07 | 16.25 | 15.92 | 16.04 | 00:00:00 | | 2007-06-22 | 710,500 | 16.02 | 16.11 | 15.85 | 16.02 | 00:00:00 | | 2007-06-25 | 781,200 | 15.81 | 16.14 | 15.73 | 16.08 | 00:00:00 | | 2007-06-26 | 643,000 | 15.92 | 16.21 | 15.80 | 16.00 | 00:00:00 | | 2007-06-27 | 565,900 | 15.90 | 15.99 | 15.79 | 15.83 | 00:00:00 | | 2007-06-28 | 534,500 | 16.04 | 16.04 | 15.86 | 16.00 | 00:00:00 | | 2007-06-29 | 1,384,100 | 16.04 | 16.07 | 15.72 | 16.07 | 00:00:00 | | 2007-07-02 | 1,156,800 | 16.04 | 16.25 | 15.90 | 16.12 | 00:00:00 | | 2007-07-03 | 528,800 | 16.27 | 16.27 | 16.00 | 16.06 | 00:00:00 | | 2007-07-04 | 1,876,100 | 16.55 | 16.70 | 16.45 | 16.51 | 00:00:00 | | 2007-07-05 | 897,900 | 16.60 | 16.64 | 16.30 | 16.50 | 00:00:00 | | 2007-07-06 | 936,400 | 16.45 | 16.80 | 16.45 | 16.73 | 00:00:00 | | 2007-07-09 | 518,600 | 16.75 | 16.75 | 16.61 | 16.63 | 00:00:00 | | 2007-07-10 | 424,000 | 16.70 | 16.70 | 16.32 | 16.38 | 00:00:00 | | 2007-07-11 | 870,400 | 16.28 | 16.62 | 16.09 | 16.59 | 00:00:00 | | 2007-07-12 | 462,800 | 16.60 | 16.62 | 16.23 | 16.46 | 00:00:00 | | 2007-07-13 | 259,300 | 16.59 | 16.59 | 16.38 | 16.49 | 00:00:00 | | 2007-07-16 | 892,000 | 16.48 | 16.55 | 16.32 | 16.41 | 00:00:00 | | 2007-07-17 | 456,200 | 16.31 | 16.63 | 16.30 | 16.61 | 00:00:00 | | 2007-07-18 | 1,099,000 | 16.51 | 17.05 | 16.45 | 16.69 | 00:00:00 | | 2007-07-19 | 760,200 | 16.70 | 16.82 | 16.45 | 16.50 | 00:00:00 | | 2007-07-20 | 801,300 | 16.36 | 16.55 | 16.08 | 16.19 | 00:00:00 | | 2007-07-23 | 760,200 | 16.16 | 16.30 | 16.07 | 16.14 | 00:00:00 | | 2007-07-24 | 379,700 | 16.10 | 16.18 | 15.89 | 15.90 | 00:00:00 | | 2007-07-25 | 670,600 | 15.82 | 16.28 | 15.76 | 16.17 | 00:00:00 | | 2007-07-26 | 1,174,500 | 16.25 | 16.34 | 15.52 | 15.52 | 00:00:00 | | 2007-07-27 | 1,086,300 | 15.21 | 15.81 | 15.10 | 15.58 | 00:00:00 | | 2007-07-30 | 434,200 | 15.57 | 15.76 | 15.42 | 15.58 | 00:00:00 | | 2007-07-31 | 759,100 | 15.69 | 15.70 | 15.45 | 15.64 | 00:00:00 | | 2007-08-01 | 851,400 | 15.58 | 15.91 | 15.34 | 15.73 | 00:00:00 | | 2007-08-02 | 561,600 | 15.83 | 15.94 | 15.61 | 15.64 | 00:00:00 | | 2007-08-03 | 1,176,800 | 15.65 | 15.65 | 15.30 | 15.39 | 00:00:00 | | 2007-08-06 | 731,700 | 15.20 | 15.52 | 15.20 | 15.36 | 00:00:00 | | 2007-08-07 | 852,100 | 15.47 | 15.54 | 15.27 | 15.46 | 00:00:00 | | 2007-08-08 | 652,400 | 15.57 | 15.89 | 15.46 | 15.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
