|
 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 | | 2007-08-08 | 652,400 | 15.57 | 15.89 | 15.46 | 15.75 | 00:00:00 | | 2007-08-09 | 1,292,300 | 15.79 | 16.44 | 15.52 | 16.09 | 00:00:00 | | 2007-08-10 | 1,063,500 | 15.82 | 16.22 | 15.64 | 15.79 | 00:00:00 | | 2007-08-13 | 776,700 | 15.91 | 16.13 | 15.50 | 15.53 | 00:00:00 | | 2007-08-14 | 1,497,300 | 15.50 | 15.50 | 15.33 | 15.36 | 00:00:00 | | 2007-08-15 | 763,600 | 15.31 | 15.33 | 15.05 | 15.17 | 00:00:00 | | 2007-08-16 | 1,710,900 | 15.00 | 15.00 | 14.02 | 14.06 | 00:00:00 | | 2007-08-17 | 1,202,100 | 13.99 | 14.49 | 13.84 | 14.39 | 00:00:00 | | 2007-08-20 | 591,700 | 14.48 | 14.60 | 14.34 | 14.59 | 00:00:00 | | 2007-08-21 | 1,075,200 | 14.48 | 14.59 | 14.35 | 14.50 | 00:00:00 | | 2007-08-22 | 531,500 | 14.54 | 15.10 | 14.50 | 14.90 | 00:00:00 | | 2007-08-23 | 458,700 | 14.94 | 15.09 | 14.65 | 14.66 | 00:00:00 | | 2007-08-24 | 183,900 | 14.56 | 14.73 | 14.55 | 14.73 | 00:00:00 | | 2007-08-27 | 245,400 | 14.76 | 14.76 | 14.53 | 14.58 | 00:00:00 | | 2007-08-28 | 457,000 | 14.55 | 14.56 | 14.40 | 14.49 | 00:00:00 | | 2007-08-29 | 342,500 | 14.40 | 14.96 | 14.30 | 14.91 | 00:00:00 | | 2007-08-30 | 284,100 | 15.15 | 15.15 | 14.67 | 14.92 | 00:00:00 | | 2007-08-31 | 480,000 | 14.90 | 15.18 | 14.85 | 15.13 | 00:00:00 | | 2007-09-03 | 165,100 | 15.19 | 15.19 | 14.94 | 15.02 | 00:00:00 | | 2007-09-04 | 277,600 | 15.01 | 15.09 | 14.81 | 15.02 | 00:00:00 | | 2007-09-05 | 459,900 | 15.02 | 15.02 | 14.39 | 14.44 | 00:00:00 | | 2007-09-06 | 1,555,100 | 14.40 | 14.53 | 14.08 | 14.26 | 00:00:00 | | 2007-09-07 | 470,100 | 14.17 | 14.35 | 13.93 | 14.05 | 00:00:00 | | 2007-09-10 | 1,162,500 | 14.01 | 14.09 | 13.61 | 13.81 | 00:00:00 | | 2007-09-11 | 555,500 | 13.88 | 14.05 | 13.88 | 14.00 | 00:00:00 | | 2007-09-12 | 496,900 | 14.02 | 14.05 | 13.83 | 13.97 | 00:00:00 | | 2007-09-13 | 1,210,800 | 13.96 | 14.46 | 13.58 | 14.43 | 00:00:00 | | 2007-09-14 | 1,409,500 | 14.48 | 14.85 | 14.36 | 14.67 | 00:00:00 | | 2007-09-17 | 488,200 | 14.59 | 14.83 | 13.91 | 14.10 | 00:00:00 | | 2007-09-18 | 467,500 | 14.05 | 14.31 | 14.00 | 14.14 | 00:00:00 | | 2007-09-19 | 611,300 | 14.50 | 14.50 | 14.14 | 14.28 | 00:00:00 | | 2007-09-20 | 548,000 | 14.31 | 14.43 | 14.00 | 14.12 | 00:00:00 | | 2007-09-21 | 427,200 | 14.13 | 14.29 | 14.07 | 14.19 | 00:00:00 | | 2007-09-24 | 503,200 | 14.13 | 14.13 | 13.98 | 14.00 | 00:00:00 | | 2007-09-25 | 1,036,700 | 13.96 | 14.05 | 13.55 | 13.64 | 00:00:00 | | 2007-09-26 | 588,500 | 13.73 | 13.85 | 13.45 | 13.58 | 00:00:00 | | 2007-09-27 | 377,100 | 13.76 | 13.82 | 13.59 | 13.62 | 00:00:00 | | 2007-09-28 | 770,200 | 13.61 | 13.67 | 13.33 | 13.63 | 00:00:00 | | 2007-10-01 | 1,057,500 | 13.65 | 14.18 | 13.54 | 14.09 | 00:00:00 | | 2007-10-02 | 883,300 | 14.70 | 14.70 | 14.30 | 14.35 | 00:00:00 | | 2007-10-03 | 913,500 | 14.36 | 14.54 | 14.28 | 14.37 | 00:00:00 | | 2007-10-04 | 586,500 | 14.36 | 14.66 | 14.27 | 14.55 | 00:00:00 | | 2007-10-05 | 410,900 | 14.61 | 14.84 | 14.40 | 14.71 | 00:00:00 | | 2007-10-08 | 223,800 | 14.70 | 14.94 | 14.44 | 14.67 | 00:00:00 | | 2007-10-09 | 446,700 | 14.69 | 14.88 | 14.58 | 14.83 | 00:00:00 | | 2007-10-10 | 659,100 | 14.91 | 15.07 | 14.80 | 15.07 | 00:00:00 | | 2007-10-11 | 1,634,400 | 15.09 | 15.77 | 14.90 | 15.38 | 00:00:00 | | 2007-10-12 | 569,100 | 15.39 | 15.42 | 15.10 | 15.25 | 00:00:00 | | 2007-10-15 | 520,100 | 15.22 | 15.59 | 15.09 | 15.19 | 00:00:00 | | 2007-10-16 | 794,400 | 15.15 | 15.28 | 14.81 | 15.00 | 00:00:00 | | 2007-10-17 | 619,400 | 14.97 | 15.31 | 14.97 | 15.10 | 00:00:00 | | 2007-10-18 | 1,079,400 | 15.07 | 15.33 | 14.88 | 15.30 | 00:00:00 | | 2007-10-19 | 921,900 | 15.32 | 15.50 | 15.13 | 15.41 | 00:00:00 | | 2007-10-22 | 418,800 | 14.98 | 15.20 | 14.87 | 15.00 | 00:00:00 | | 2007-10-23 | 536,700 | 15.00 | 15.25 | 14.78 | 14.99 | 00:00:00 | | 2007-10-24 | 593,800 | 14.89 | 15.00 | 14.88 | 14.90 | 00:00:00 | | 2007-10-25 | 295,500 | 15.04 | 15.25 | 14.90 | 15.25 | 00:00:00 | | 2007-10-26 | 235,800 | 15.21 | 15.21 | 14.96 | 15.18 | 00:00:00 | | 2007-10-29 | 207,900 | 15.16 | 15.28 | 15.00 | 15.19 | 00:00:00 | | 2007-10-30 | 219,100 | 15.18 | 15.20 | 15.05 | 15.20 | 00:00:00 | | 2007-10-31 | 690,500 | 15.22 | 15.58 | 15.20 | 15.46 | 00:00:00 | | 2007-11-01 | 368,900 | 15.31 | 15.60 | 15.23 | 15.41 | 00:00:00 | | 2007-11-02 | 427,800 | 15.18 | 15.58 | 15.18 | 15.51 | 00:00:00 | | 2007-11-05 | 707,200 | 15.41 | 15.45 | 14.89 | 15.12 | 00:00:00 | | 2007-11-06 | 799,200 | 15.25 | 15.25 | 14.86 | 14.91 | 00:00:00 | | 2007-11-07 | 453,100 | 15.04 | 15.04 | 14.53 | 14.67 | 00:00:00 | | 2007-11-08 | 356,700 | 14.64 | 14.73 | 14.40 | 14.62 | 00:00:00 | | 2007-11-09 | 636,100 | 14.57 | 14.71 | 14.28 | 14.36 | 00:00:00 | | 2007-11-12 | 897,300 | 14.24 | 14.55 | 14.21 | 14.31 | 00:00:00 | | 2007-11-13 | 456,400 | 14.26 | 14.55 | 14.26 | 14.50 | 00:00:00 | | 2007-11-14 | 694,900 | 14.72 | 14.76 | 14.40 | 14.43 | 00:00:00 | | 2007-11-15 | 5,325,500 | 14.43 | 14.70 | 14.22 | 14.32 | 00:00:00 | | 2007-11-16 | 448,500 | 14.23 | 14.49 | 14.23 | 14.30 | 00:00:00 | | 2007-11-19 | 533,000 | 14.26 | 14.48 | 13.86 | 13.87 | 00:00:00 | | 2007-11-20 | 562,600 | 13.87 | 14.34 | 13.80 | 13.96 | 00:00:00 | | 2007-11-21 | 811,900 | 13.88 | 13.88 | 13.05 | 13.10 | 00:00:00 | | 2007-11-22 | 572,400 | 13.20 | 13.38 | 13.01 | 13.14 | 00:00:00 | | 2007-11-23 | 551,900 | 13.17 | 13.27 | 12.90 | 13.16 | 00:00:00 | | 2007-11-26 | 528,400 | 13.16 | 13.42 | 12.74 | 12.81 | 00:00:00 | | 2007-11-27 | 580,700 | 12.80 | 13.18 | 12.80 | 12.85 | 00:00:00 | | 2007-11-28 | 728,200 | 12.94 | 13.08 | 12.78 | 13.04 | 00:00:00 | | 2007-11-29 | 977,900 | 13.19 | 13.22 | 12.83 | 13.20 | 00:00:00 | | 2007-11-30 | 4,897,400 | 13.22 | 13.72 | 13.15 | 13.67 | 00:00:00 | | 2007-12-03 | 485,100 | 13.71 | 13.71 | 13.50 | 13.60 | 00:00:00 | | 2007-12-04 | 800,100 | 13.60 | 13.75 | 13.11 | 13.17 | 00:00:00 | | 2007-12-05 | 447,600 | 13.29 | 13.43 | 13.15 | 13.42 | 00:00:00 | | 2007-12-06 | 275,900 | 13.54 | 13.54 | 13.19 | 13.25 | 00:00:00 | | 2007-12-07 | 204,100 | 13.27 | 13.60 | 13.27 | 13.59 | 00:00:00 | | 2007-12-10 | 397,500 | 13.60 | 13.86 | 13.44 | 13.70 | 00:00:00 | | 2007-12-11 | 349,700 | 13.77 | 13.85 | 13.40 | 13.66 | 00:00:00 | | 2007-12-12 | 533,100 | 13.47 | 13.62 | 13.22 | 13.45 | 00:00:00 | | 2007-12-13 | 533,400 | 13.42 | 13.49 | 12.96 | 12.96 | 00:00:00 | | 2007-12-14 | 241,300 | 13.06 | 13.28 | 12.99 | 13.09 | 00:00:00 | | 2007-12-17 | 428,400 | 13.01 | 13.22 | 12.81 | 12.84 | 00:00:00 | | 2007-12-18 | 338,700 | 12.82 | 13.19 | 12.76 | 12.80 | 00:00:00 | | 2007-12-19 | 621,400 | 12.81 | 12.90 | 12.46 | 12.56 | 00:00:00 | | 2007-12-20 | 503,300 | 12.53 | 12.65 | 12.31 | 12.40 | 00:00:00 | | 2007-12-21 | 731,400 | 12.46 | 12.58 | 12.15 | 12.39 | 00:00:00 | | 2007-12-24 | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 00:00:00 | | 2007-12-25 | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 00:00:00 | | 2007-12-26 | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 00:00:00 | | 2007-12-27 | 798,400 | 12.28 | 12.38 | 11.69 | 11.81 | 00:00:00 | | 2007-12-28 | 2,271,600 | 11.63 | 12.20 | 11.40 | 12.20 | 00:00:00 | | 2007-12-31 | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | | 2008-01-01 | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | | 2008-01-02 | 787,500 | 12.11 | 12.34 | 12.11 | 12.23 | 00:00:00 | | 2008-01-03 | 872,900 | 12.14 | 12.14 | 11.57 | 11.69 | 00:00:00 | | 2008-01-04 | 989,000 | 11.72 | 11.73 | 11.00 | 11.02 | 00:00:00 | | 2008-01-07 | 719,000 | 10.93 | 11.23 | 10.80 | 10.90 | 00:00:00 | | 2008-01-08 | 510,600 | 10.93 | 11.09 | 10.60 | 10.66 | 00:00:00 | | 2008-01-09 | 544,200 | 10.56 | 10.70 | 10.05 | 10.18 | 00:00:00 | | 2008-01-10 | 737,700 | 10.19 | 10.35 | 9.65 | 9.76 | 00:00:00 | | 2008-01-11 | 982,500 | 9.83 | 10.42 | 9.66 | 10.10 | 00:00:00 | | 2008-01-14 | 535,100 | 10.04 | 10.19 | 9.87 | 10.03 | 00:00:00 | | 2008-01-15 | 887,600 | 9.93 | 10.03 | 9.22 | 9.33 | 00:00:00 | | 2008-01-16 | 905,000 | 9.21 | 9.35 | 9.01 | 9.16 | 00:00:00 | | 2008-01-17 | 1,489,900 | 9.21 | 9.26 | 8.86 | 9.13 | 00:00:00 | | 2008-01-18 | 759,000 | 9.08 | 9.22 | 9.00 | 9.09 | 00:00:00 | | 2008-01-21 | 1,157,800 | 9.03 | 9.03 | 8.75 | 8.93 | 00:00:00 | | 2008-01-22 | 1,078,600 | 8.57 | 9.34 | 8.48 | 9.26 | 00:00:00 | | 2008-01-23 | 2,295,800 | 9.40 | 9.41 | 9.05 | 9.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
