|
 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 | | 2008-07-11 | 252,100 | 7.90 | 7.96 | 7.51 | 7.51 | 00:00:00 | | 2008-07-14 | 199,400 | 7.55 | 7.78 | 7.47 | 7.47 | 00:00:00 | | 2008-07-15 | 222,900 | 7.36 | 7.52 | 7.12 | 7.41 | 00:00:00 | | 2008-07-16 | 376,600 | 7.45 | 7.49 | 6.85 | 6.99 | 00:00:00 | | 2008-07-17 | 318,300 | 7.08 | 7.55 | 7.08 | 7.49 | 00:00:00 | | 2008-07-18 | 245,400 | 7.50 | 8.06 | 7.39 | 7.93 | 00:00:00 | | 2008-07-21 | 138,300 | 7.96 | 7.99 | 7.73 | 7.93 | 00:00:00 | | 2008-07-22 | 81,800 | 7.92 | 7.92 | 7.39 | 7.70 | 00:00:00 | | 2008-07-23 | 201,200 | 7.85 | 8.65 | 7.75 | 8.65 | 00:00:00 | | 2008-07-24 | 299,200 | 8.46 | 8.68 | 8.30 | 8.30 | 00:00:00 | | 2008-07-25 | 128,500 | 8.29 | 8.29 | 7.89 | 7.96 | 00:00:00 | | 2008-07-28 | 76,200 | 7.99 | 8.10 | 7.80 | 7.80 | 00:00:00 | | 2008-07-29 | 215,400 | 7.65 | 7.90 | 7.53 | 7.68 | 00:00:00 | | 2008-07-30 | 123,800 | 7.78 | 7.87 | 7.66 | 7.71 | 00:00:00 | | 2008-07-31 | 260,000 | 7.66 | 7.71 | 7.35 | 7.55 | 00:00:00 | | 2008-08-01 | 181,200 | 7.43 | 7.67 | 7.40 | 7.51 | 00:00:00 | | 2008-08-04 | 62,000 | 7.50 | 7.50 | 7.33 | 7.44 | 00:00:00 | | 2008-08-05 | 245,500 | 7.52 | 8.22 | 7.38 | 8.19 | 00:00:00 | | 2008-08-06 | 341,300 | 8.20 | 8.28 | 8.00 | 8.16 | 00:00:00 | | 2008-08-07 | 102,700 | 8.18 | 8.34 | 8.05 | 8.11 | 00:00:00 | | 2008-08-08 | 130,300 | 8.04 | 8.43 | 8.04 | 8.31 | 00:00:00 | | 2008-08-11 | 152,200 | 8.21 | 8.60 | 8.21 | 8.55 | 00:00:00 | | 2008-08-12 | 271,000 | 8.57 | 9.05 | 8.46 | 8.74 | 00:00:00 | | 2008-08-13 | 209,300 | 8.71 | 8.80 | 8.37 | 8.37 | 00:00:00 | | 2008-08-14 | 71,300 | 8.37 | 8.75 | 8.28 | 8.39 | 00:00:00 | | 2008-08-15 | 23,600 | 8.38 | 8.50 | 8.32 | 8.50 | 00:00:00 | | 2008-08-18 | 94,200 | 8.45 | 8.70 | 8.18 | 8.52 | 00:00:00 | | 2008-08-19 | 104,300 | 8.43 | 8.45 | 7.95 | 7.95 | 00:00:00 | | 2008-08-20 | 303,000 | 8.00 | 8.20 | 7.57 | 7.87 | 00:00:00 | | 2008-08-21 | 244,800 | 7.88 | 8.14 | 7.75 | 8.11 | 00:00:00 | | 2008-08-22 | 144,100 | 8.11 | 8.40 | 7.92 | 8.08 | 00:00:00 | | 2008-08-25 | 72,200 | 8.11 | 8.40 | 8.08 | 8.19 | 00:00:00 | | 2008-08-26 | 136,700 | 8.19 | 8.23 | 7.99 | 8.18 | 00:00:00 | | 2008-08-27 | 62,900 | 8.13 | 8.18 | 8.01 | 8.12 | 00:00:00 | | 2008-08-28 | 78,100 | 8.06 | 8.35 | 7.97 | 8.31 | 00:00:00 | | 2008-08-29 | 54,100 | 8.35 | 8.43 | 8.27 | 8.34 | 00:00:00 | | 2008-09-01 | 75,700 | 8.43 | 8.46 | 8.11 | 8.46 | 00:00:00 | | 2008-09-02 | 127,200 | 8.30 | 8.77 | 8.30 | 8.77 | 00:00:00 | | 2008-09-03 | 116,100 | 8.74 | 8.74 | 8.53 | 8.66 | 00:00:00 | | 2008-09-04 | 145,500 | 8.70 | 8.92 | 8.40 | 8.50 | 00:00:00 | | 2008-09-05 | 87,700 | 8.59 | 8.64 | 8.32 | 8.55 | 00:00:00 | | 2008-09-08 | 84,100 | 8.75 | 8.86 | 8.58 | 8.75 | 00:00:00 | | 2008-09-09 | 381,800 | 8.83 | 9.21 | 8.54 | 8.70 | 00:00:00 | | 2008-09-10 | 149,300 | 8.51 | 8.89 | 8.51 | 8.61 | 00:00:00 | | 2008-09-11 | 258,800 | 8.69 | 8.79 | 8.46 | 8.53 | 00:00:00 | | 2008-09-12 | 93,500 | 8.59 | 8.63 | 8.42 | 8.56 | 00:00:00 | | 2008-09-15 | 245,400 | 8.40 | 8.44 | 7.85 | 8.03 | 00:00:00 | | 2008-09-16 | 237,100 | 7.78 | 8.30 | 7.78 | 7.86 | 00:00:00 | | 2008-09-17 | 188,200 | 8.14 | 8.19 | 7.93 | 8.14 | 00:00:00 | | 2008-09-18 | 339,800 | 7.86 | 8.25 | 7.86 | 8.24 | 00:00:00 | | 2008-09-19 | 536,900 | 8.44 | 9.35 | 8.44 | 9.35 | 00:00:00 | | 2008-09-22 | 524,600 | 9.29 | 9.84 | 9.05 | 9.40 | 00:00:00 | | 2008-09-23 | 77,600 | 9.25 | 9.25 | 9.01 | 9.01 | 00:00:00 | | 2008-09-24 | 79,300 | 9.03 | 9.09 | 8.93 | 9.09 | 00:00:00 | | 2008-09-25 | 79,900 | 9.05 | 9.26 | 9.05 | 9.25 | 00:00:00 | | 2008-09-26 | 126,100 | 9.24 | 9.25 | 8.95 | 9.09 | 00:00:00 | | 2008-09-29 | 245,800 | 9.09 | 9.25 | 8.17 | 8.23 | 00:00:00 | | 2008-09-30 | 200,500 | 8.03 | 8.39 | 8.03 | 8.30 | 00:00:00 | | 2008-10-01 | 252,300 | 8.30 | 8.43 | 8.08 | 8.20 | 00:00:00 | | 2008-10-02 | 158,800 | 8.17 | 8.48 | 7.98 | 8.21 | 00:00:00 | | 2008-10-03 | 446,000 | 8.25 | 9.25 | 8.06 | 9.22 | 00:00:00 | | 2008-10-06 | 554,000 | 8.75 | 9.58 | 8.59 | 9.50 | 00:00:00 | | 2008-10-07 | 462,200 | 9.56 | 9.60 | 9.00 | 9.25 | 00:00:00 | | 2008-10-08 | 198,400 | 8.93 | 9.44 | 8.41 | 8.93 | 00:00:00 | | 2008-10-09 | 282,700 | 8.93 | 9.09 | 8.42 | 8.63 | 00:00:00 | | 2008-10-10 | 357,500 | 8.16 | 8.60 | 7.50 | 7.80 | 00:00:00 | | 2008-10-13 | 172,700 | 8.08 | 8.30 | 7.73 | 8.11 | 00:00:00 | | 2008-10-14 | 62,900 | 7.92 | 8.29 | 7.92 | 8.29 | 00:00:00 | | 2008-10-15 | 183,600 | 8.30 | 8.30 | 7.90 | 7.92 | 00:00:00 | | 2008-10-16 | 271,000 | 7.50 | 8.16 | 7.40 | 8.00 | 00:00:00 | | 2008-10-17 | 237,500 | 8.00 | 8.00 | 7.16 | 7.20 | 00:00:00 | | 2008-10-20 | 201,900 | 7.33 | 7.46 | 7.00 | 7.17 | 00:00:00 | | 2008-10-21 | 83,000 | 7.15 | 7.15 | 6.88 | 6.96 | 00:00:00 | | 2008-10-22 | 153,100 | 6.99 | 7.10 | 6.77 | 6.81 | 00:00:00 | | 2008-10-23 | 253,100 | 7.08 | 7.08 | 6.02 | 6.06 | 00:00:00 | | 2008-10-24 | 217,600 | 5.98 | 5.98 | 5.55 | 5.71 | 00:00:00 | | 2008-10-27 | 170,100 | 5.70 | 5.78 | 5.20 | 5.29 | 00:00:00 | | 2008-10-28 | 258,600 | 5.23 | 5.70 | 5.23 | 5.38 | 00:00:00 | | 2008-10-29 | 285,400 | 5.60 | 5.75 | 5.41 | 5.64 | 00:00:00 | | 2008-10-30 | 176,100 | 5.74 | 6.35 | 5.63 | 5.87 | 00:00:00 | | 2008-10-31 | 251,100 | 5.99 | 6.28 | 5.75 | 5.91 | 00:00:00 | | 2008-11-03 | 419,500 | 6.10 | 6.10 | 5.80 | 5.80 | 00:00:00 | | 2008-11-04 | 268,800 | 5.90 | 5.90 | 5.60 | 5.72 | 00:00:00 | | 2008-11-05 | 120,900 | 5.74 | 5.74 | 5.58 | 5.58 | 00:00:00 | | 2008-11-06 | 343,900 | 5.34 | 5.62 | 5.31 | 5.50 | 00:00:00 | | 2008-11-07 | 94,500 | 5.58 | 5.62 | 5.50 | 5.56 | 00:00:00 | | 2008-11-10 | 193,300 | 5.47 | 5.55 | 5.41 | 5.43 | 00:00:00 | | 2008-11-11 | 113,500 | 5.30 | 5.35 | 5.21 | 5.25 | 00:00:00 | | 2008-11-12 | 73,500 | 5.26 | 5.30 | 5.00 | 5.00 | 00:00:00 | | 2008-11-13 | 101,800 | 5.14 | 5.14 | 4.75 | 4.93 | 00:00:00 | | 2008-11-14 | 49,600 | 5.01 | 5.18 | 5.00 | 5.02 | 00:00:00 | | 2008-11-17 | 37,900 | 5.10 | 5.10 | 4.65 | 4.70 | 00:00:00 | | 2008-11-18 | 30,300 | 4.63 | 4.74 | 4.60 | 4.70 | 00:00:00 | | 2008-11-19 | 36,900 | 4.54 | 4.85 | 4.52 | 4.53 | 00:00:00 | | 2008-11-20 | 87,800 | 4.50 | 4.50 | 4.16 | 4.35 | 00:00:00 | | 2008-11-21 | 105,900 | 4.35 | 4.65 | 4.26 | 4.50 | 00:00:00 | | 2008-11-24 | 124,100 | 4.50 | 4.50 | 4.35 | 4.50 | 00:00:00 | | 2008-11-25 | 144,800 | 4.50 | 4.75 | 4.38 | 4.62 | 00:00:00 | | 2008-11-26 | 98,600 | 4.69 | 4.69 | 4.53 | 4.59 | 00:00:00 | | 2008-11-27 | 184,700 | 4.59 | 4.90 | 4.59 | 4.65 | 00:00:00 | | 2008-11-28 | 34,600 | 4.75 | 4.75 | 4.37 | 4.37 | 00:00:00 | | 2008-12-01 | 59,700 | 4.47 | 4.47 | 4.16 | 4.34 | 00:00:00 | | 2008-12-02 | 139,100 | 4.25 | 4.38 | 4.19 | 4.27 | 00:00:00 | | 2008-12-03 | 78,200 | 4.18 | 4.35 | 4.16 | 4.23 | 00:00:00 | | 2008-12-04 | 97,300 | 4.38 | 4.38 | 4.20 | 4.23 | 00:00:00 | | 2008-12-05 | 118,300 | 4.40 | 4.40 | 3.97 | 3.97 | 00:00:00 | | 2008-12-08 | 31,100 | 3.99 | 4.20 | 3.99 | 4.19 | 00:00:00 | | 2008-12-09 | 187,000 | 4.06 | 4.20 | 4.05 | 4.09 | 00:00:00 | | 2008-12-10 | 87,100 | 4.06 | 4.12 | 4.04 | 4.06 | 00:00:00 | | 2008-12-11 | 87,500 | 4.08 | 4.18 | 4.07 | 4.18 | 00:00:00 | | 2008-12-12 | 115,700 | 4.10 | 4.14 | 3.99 | 4.10 | 00:00:00 | | 2008-12-15 | 117,600 | 4.15 | 4.26 | 3.98 | 4.00 | 00:00:00 | | 2008-12-16 | 204,800 | 4.01 | 4.33 | 4.00 | 4.10 | 00:00:00 | | 2008-12-17 | 122,100 | 4.18 | 4.27 | 4.05 | 4.07 | 00:00:00 | | 2008-12-18 | 135,100 | 4.05 | 4.15 | 4.01 | 4.15 | 00:00:00 | | 2008-12-19 | 173,600 | 4.18 | 4.18 | 4.01 | 4.01 | 00:00:00 | | 2008-12-22 | 178,400 | 4.04 | 4.04 | 3.80 | 3.97 | 00:00:00 | | 2008-12-23 | 74,100 | 3.97 | 4.01 | 3.88 | 3.99 | 00:00:00 | | 2008-12-29 | 87,500 | 3.86 | 3.96 | 3.69 | 3.73 | 00:00:00 | | 2008-12-30 | 163,900 | 3.79 | 3.79 | 3.64 | 3.69 | 00:00:00 | | 2009-01-02 | 80,900 | 3.77 | 3.99 | 3.77 | 3.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
