|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-02 | 80,900 | 3.77 | 3.99 | 3.77 | 3.92 | 00:00:00 | | 2009-01-05 | 132,700 | 3.99 | 4.10 | 3.96 | 4.01 | 00:00:00 | | 2009-01-06 | 45,000 | 4.01 | 4.05 | 3.99 | 4.00 | 00:00:00 | | 2009-01-07 | 155,900 | 3.98 | 4.13 | 3.96 | 4.00 | 00:00:00 | | 2009-01-08 | 121,200 | 3.99 | 4.09 | 3.92 | 3.98 | 00:00:00 | | 2009-01-09 | 54,300 | 4.06 | 4.06 | 3.95 | 3.97 | 00:00:00 | | 2009-01-12 | 33,600 | 4.03 | 4.03 | 3.89 | 3.94 | 00:00:00 | | 2009-01-13 | 87,800 | 3.95 | 3.95 | 3.76 | 3.78 | 00:00:00 | | 2009-01-14 | 81,200 | 3.81 | 3.89 | 3.60 | 3.68 | 00:00:00 | | 2009-01-15 | 46,200 | 3.73 | 3.73 | 3.56 | 3.56 | 00:00:00 | | 2009-01-16 | 194,400 | 3.68 | 3.78 | 3.34 | 3.45 | 00:00:00 | | 2009-01-19 | 114,800 | 3.44 | 3.51 | 3.35 | 3.39 | 00:00:00 | | 2009-01-20 | 77,800 | 3.36 | 3.41 | 3.17 | 3.37 | 00:00:00 | | 2009-01-21 | 77,800 | 3.41 | 3.41 | 3.21 | 3.40 | 00:00:00 | | 2009-01-22 | 126,300 | 3.38 | 3.43 | 3.17 | 3.19 | 00:00:00 | | 2009-01-23 | 207,300 | 3.10 | 3.40 | 3.10 | 3.31 | 00:00:00 | | 2009-01-26 | 267,300 | 3.38 | 3.51 | 3.26 | 3.41 | 00:00:00 | | 2009-01-27 | 216,200 | 3.32 | 3.41 | 3.25 | 3.27 | 00:00:00 | | 2009-01-28 | 440,400 | 3.27 | 3.41 | 3.22 | 3.25 | 00:00:00 | | 2009-01-29 | 258,700 | 3.26 | 3.26 | 3.14 | 3.23 | 00:00:00 | | 2009-01-30 | 239,900 | 3.25 | 3.28 | 3.11 | 3.24 | 00:00:00 | | 2009-02-02 | 150,700 | 3.29 | 3.29 | 3.13 | 3.23 | 00:00:00 | | 2009-02-03 | 79,100 | 3.23 | 3.28 | 3.12 | 3.12 | 00:00:00 | | 2009-02-04 | 143,300 | 3.16 | 3.20 | 3.10 | 3.15 | 00:00:00 | | 2009-02-05 | 183,200 | 3.10 | 3.17 | 3.05 | 3.09 | 00:00:00 | | 2009-02-06 | 174,500 | 3.07 | 3.27 | 3.07 | 3.20 | 00:00:00 | | 2009-02-09 | 311,000 | 3.14 | 3.40 | 3.14 | 3.30 | 00:00:00 | | 2009-02-10 | 424,400 | 3.36 | 3.36 | 3.05 | 3.07 | 00:00:00 | | 2009-02-11 | 167,300 | 3.05 | 3.10 | 2.99 | 3.04 | 00:00:00 | | 2009-02-12 | 205,200 | 3.09 | 3.13 | 2.97 | 3.05 | 00:00:00 | | 2009-02-13 | 125,000 | 3.10 | 3.17 | 3.05 | 3.14 | 00:00:00 | | 2009-02-16 | 21,500 | 3.10 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2009-02-17 | 122,700 | 3.01 | 3.04 | 2.92 | 2.93 | 00:00:00 | | 2009-02-18 | 66,300 | 2.91 | 2.94 | 2.84 | 2.87 | 00:00:00 | | 2009-02-19 | 58,900 | 3.00 | 3.00 | 2.85 | 2.85 | 00:00:00 | | 2009-02-20 | 84,500 | 2.80 | 2.90 | 2.74 | 2.74 | 00:00:00 | | 2009-02-23 | 69,300 | 2.85 | 2.85 | 2.60 | 2.60 | 00:00:00 | | 2009-02-24 | 147,700 | 2.65 | 2.65 | 2.52 | 2.54 | 00:00:00 | | 2009-02-25 | 92,200 | 2.55 | 2.68 | 2.55 | 2.61 | 00:00:00 | | 2009-02-26 | 170,400 | 2.55 | 2.70 | 2.55 | 2.56 | 00:00:00 | | 2009-02-27 | 125,700 | 2.62 | 2.65 | 2.42 | 2.53 | 00:00:00 | | 2009-03-02 | 486,900 | 2.45 | 2.53 | 2.41 | 2.51 | 00:00:00 | | 2009-03-03 | 393,000 | 2.58 | 2.58 | 2.45 | 2.50 | 00:00:00 | | 2009-03-04 | 90,000 | 2.59 | 2.59 | 2.48 | 2.59 | 00:00:00 | | 2009-03-05 | 166,900 | 2.59 | 2.74 | 2.35 | 2.37 | 00:00:00 | | 2009-03-06 | 258,600 | 2.20 | 2.34 | 2.15 | 2.15 | 00:00:00 | | 2009-03-09 | 320,600 | 2.19 | 2.19 | 1.91 | 1.92 | 00:00:00 | | 2009-03-10 | 432,000 | 1.98 | 2.04 | 1.92 | 2.00 | 00:00:00 | | 2009-03-11 | 236,000 | 2.01 | 2.02 | 1.92 | 1.95 | 00:00:00 | | 2009-03-12 | 218,100 | 1.96 | 1.96 | 1.83 | 1.86 | 00:00:00 | | 2009-03-13 | 1,325,100 | 1.98 | 2.37 | 1.94 | 1.95 | 00:00:00 | | 2009-03-16 | 673,700 | 2.02 | 2.12 | 2.00 | 2.02 | 00:00:00 | | 2009-03-17 | 375,600 | 2.05 | 2.06 | 1.91 | 1.98 | 00:00:00 | | 2009-03-18 | 447,800 | 2.02 | 2.04 | 1.97 | 2.00 | 00:00:00 | | 2009-03-19 | 2,286,900 | 2.01 | 2.05 | 1.97 | 1.99 | 00:00:00 | | 2009-03-20 | 327,000 | 1.95 | 2.00 | 1.93 | 1.95 | 00:00:00 | | 2009-03-23 | 826,000 | 2.11 | 2.11 | 1.97 | 1.98 | 00:00:00 | | 2009-03-24 | 428,800 | 2.03 | 2.03 | 1.96 | 2.00 | 00:00:00 | | 2009-03-25 | 1,240,100 | 2.02 | 2.19 | 2.01 | 2.12 | 00:00:00 | | 2009-03-26 | 455,000 | 2.14 | 2.15 | 2.07 | 2.10 | 00:00:00 | | 2009-03-27 | 493,000 | 2.09 | 2.12 | 2.05 | 2.05 | 00:00:00 | | 2009-03-30 | 488,000 | 2.05 | 2.05 | 1.94 | 1.98 | 00:00:00 | | 2009-03-31 | 159,400 | 2.00 | 2.03 | 1.99 | 2.00 | 00:00:00 | | 2009-04-01 | 520,400 | 2.03 | 2.12 | 2.00 | 2.08 | 00:00:00 | | 2009-04-02 | 965,000 | 2.13 | 2.14 | 2.07 | 2.13 | 00:00:00 | | 2009-04-03 | 1,472,500 | 2.12 | 2.35 | 2.10 | 2.19 | 00:00:00 | | 2009-04-06 | 1,895,900 | 2.24 | 2.42 | 2.22 | 2.37 | 00:00:00 | | 2009-04-07 | 833,900 | 2.41 | 2.54 | 2.31 | 2.35 | 00:00:00 | | 2009-04-08 | 351,700 | 2.31 | 2.36 | 2.24 | 2.33 | 00:00:00 | | 2009-04-09 | 349,500 | 2.38 | 2.52 | 2.35 | 2.49 | 00:00:00 | | 2009-04-14 | 1,140,200 | 2.54 | 2.78 | 2.51 | 2.70 | 00:00:00 | | 2009-04-15 | 523,200 | 2.67 | 2.78 | 2.60 | 2.69 | 00:00:00 | | 2009-04-16 | 569,200 | 2.70 | 2.75 | 2.57 | 2.59 | 00:00:00 | | 2009-04-17 | 392,400 | 2.62 | 2.73 | 2.59 | 2.69 | 00:00:00 | | 2009-04-20 | 797,400 | 2.75 | 2.96 | 2.61 | 2.65 | 00:00:00 | | 2009-04-21 | 533,900 | 2.65 | 2.70 | 2.43 | 2.63 | 00:00:00 | | 2009-04-22 | 553,800 | 2.70 | 2.90 | 2.65 | 2.90 | 00:00:00 | | 2009-04-23 | 746,500 | 2.89 | 3.14 | 2.74 | 3.02 | 00:00:00 | | 2009-04-24 | 1,050,800 | 3.07 | 3.46 | 3.07 | 3.27 | 00:00:00 | | 2009-04-27 | 1,321,500 | 3.26 | 3.49 | 2.97 | 3.42 | 00:00:00 | | 2009-04-28 | 438,400 | 3.24 | 3.40 | 3.23 | 3.29 | 00:00:00 | | 2009-04-29 | 333,400 | 3.26 | 3.48 | 3.26 | 3.42 | 00:00:00 | | 2009-04-30 | 521,900 | 3.49 | 3.67 | 3.46 | 3.60 | 00:00:00 | | 2009-05-04 | 277,200 | 3.60 | 3.80 | 3.59 | 3.71 | 00:00:00 | | 2009-05-05 | 658,100 | 3.84 | 4.10 | 3.84 | 4.07 | 00:00:00 | | 2009-05-06 | 848,000 | 4.10 | 4.85 | 4.10 | 4.64 | 00:00:00 | | 2009-05-07 | 1,488,400 | 4.89 | 5.11 | 4.04 | 4.17 | 00:00:00 | | 2009-05-08 | 647,400 | 4.40 | 4.68 | 4.26 | 4.50 | 00:00:00 | | 2009-05-11 | 501,600 | 4.67 | 4.68 | 4.23 | 4.32 | 00:00:00 | | 2009-05-12 | 295,700 | 4.30 | 4.50 | 4.20 | 4.41 | 00:00:00 | | 2009-05-13 | 1,547,900 | 4.45 | 4.45 | 3.65 | 3.70 | 00:00:00 | | 2009-05-14 | 771,800 | 3.70 | 3.70 | 3.42 | 3.55 | 00:00:00 | | 2009-05-15 | 632,200 | 3.61 | 3.69 | 3.48 | 3.69 | 00:00:00 | | 2009-05-18 | 401,200 | 3.72 | 3.82 | 3.47 | 3.77 | 00:00:00 | | 2009-05-19 | 366,200 | 3.84 | 3.92 | 3.81 | 3.92 | 00:00:00 | | 2009-05-20 | 267,700 | 3.93 | 3.94 | 3.74 | 3.85 | 00:00:00 | | 2009-05-21 | 208,500 | 3.86 | 3.86 | 3.68 | 3.77 | 00:00:00 | | 2009-05-22 | 215,200 | 3.75 | 3.84 | 3.62 | 3.71 | 00:00:00 | | 2009-05-25 | 74,700 | 3.67 | 3.79 | 3.65 | 3.75 | 00:00:00 | | 2009-05-26 | 140,800 | 3.72 | 3.72 | 3.62 | 3.69 | 00:00:00 | | 2009-05-27 | 225,900 | 3.70 | 3.73 | 3.60 | 3.64 | 00:00:00 | | 2009-05-28 | 164,300 | 3.60 | 3.78 | 3.56 | 3.71 | 00:00:00 | | 2009-05-29 | 138,300 | 3.69 | 3.75 | 3.60 | 3.61 | 00:00:00 | | 2009-06-01 | 118,500 | 3.65 | 3.72 | 3.65 | 3.67 | 00:00:00 | | 2009-06-02 | 121,300 | 3.63 | 3.70 | 3.62 | 3.68 | 00:00:00 | | 2009-06-03 | 283,600 | 3.69 | 3.69 | 3.43 | 3.53 | 00:00:00 | | 2009-06-04 | 280,600 | 3.54 | 3.59 | 3.42 | 3.46 | 00:00:00 | | 2009-06-05 | 295,400 | 3.43 | 3.57 | 3.41 | 3.46 | 00:00:00 | | 2009-06-08 | 227,700 | 3.40 | 3.48 | 3.29 | 3.29 | 00:00:00 | | 2009-06-09 | 125,000 | 3.29 | 3.38 | 3.29 | 3.32 | 00:00:00 | | 2009-06-10 | 395,800 | 3.34 | 3.73 | 3.34 | 3.69 | 00:00:00 | | 2009-06-11 | 404,200 | 3.69 | 3.92 | 3.69 | 3.80 | 00:00:00 | | 2009-06-12 | 326,200 | 3.84 | 3.88 | 3.64 | 3.64 | 00:00:00 | | 2009-06-15 | 222,600 | 3.66 | 3.74 | 3.60 | 3.65 | 00:00:00 | | 2009-06-16 | 383,000 | 3.65 | 3.70 | 3.58 | 3.61 | 00:00:00 | | 2009-06-17 | 257,900 | 3.61 | 3.64 | 3.30 | 3.34 | 00:00:00 | | 2009-06-18 | 190,800 | 3.44 | 3.47 | 3.35 | 3.42 | 00:00:00 | | 2009-06-19 | 443,200 | 3.35 | 3.79 | 3.35 | 3.79 | 00:00:00 | | 2009-06-22 | 182,600 | 3.79 | 3.79 | 3.58 | 3.58 | 00:00:00 | | 2009-06-23 | 164,400 | 3.55 | 3.65 | 3.50 | 3.57 | 00:00:00 | | 2009-06-24 | 133,600 | 3.53 | 3.67 | 3.53 | 3.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
