|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-24 | 133,600 | 3.53 | 3.67 | 3.53 | 3.64 | 00:00:00 | | 2009-06-25 | 170,400 | 3.70 | 3.70 | 3.55 | 3.63 | 00:00:00 | | 2009-06-26 | 130,900 | 3.61 | 3.70 | 3.57 | 3.60 | 00:00:00 | | 2009-06-29 | 228,000 | 3.58 | 3.70 | 3.58 | 3.70 | 00:00:00 | | 2009-06-30 | 703,800 | 3.18 | 3.21 | 3.05 | 3.06 | 00:00:00 | | 2009-07-01 | 513,200 | 3.12 | 3.12 | 2.95 | 3.01 | 00:00:00 | | 2009-07-02 | 771,500 | 3.03 | 3.04 | 2.87 | 2.89 | 00:00:00 | | 2009-07-03 | 400,200 | 2.90 | 2.93 | 2.85 | 2.86 | 00:00:00 | | 2009-07-06 | 242,200 | 2.86 | 2.87 | 2.77 | 2.77 | 00:00:00 | | 2009-07-07 | 622,900 | 2.85 | 2.85 | 2.65 | 2.72 | 00:00:00 | | 2009-07-08 | 665,700 | 2.69 | 2.69 | 2.52 | 2.52 | 00:00:00 | | 2009-07-09 | 1,021,900 | 2.52 | 2.57 | 2.40 | 2.41 | 00:00:00 | | 2009-07-10 | 1,245,100 | 2.41 | 2.49 | 2.37 | 2.40 | 00:00:00 | | 2009-07-13 | 1,415,900 | 2.46 | 2.53 | 2.40 | 2.43 | 00:00:00 | | 2009-07-14 | 2,268,700 | 2.50 | 2.65 | 2.46 | 2.57 | 00:00:00 | | 2009-07-15 | 1,895,300 | 2.62 | 2.65 | 2.47 | 2.51 | 00:00:00 | | 2009-07-16 | 1,181,100 | 2.56 | 2.59 | 2.51 | 2.56 | 00:00:00 | | 2009-07-17 | 745,200 | 2.57 | 2.61 | 2.52 | 2.52 | 00:00:00 | | 2009-07-20 | 587,000 | 2.53 | 2.56 | 2.48 | 2.50 | 00:00:00 | | 2009-07-21 | 2,517,800 | 2.53 | 2.70 | 2.49 | 2.69 | 00:00:00 | | 2009-07-22 | 2,653,200 | 2.75 | 2.80 | 2.67 | 2.76 | 00:00:00 | | 2009-07-23 | 1,321,300 | 2.80 | 2.88 | 2.75 | 2.80 | 00:00:00 | | 2009-07-24 | 889,000 | 2.85 | 2.86 | 2.75 | 2.77 | 00:00:00 | | 2009-07-27 | 1,591,500 | 2.79 | 2.82 | 2.65 | 2.75 | 00:00:00 | | 2009-07-28 | 1,026,500 | 2.76 | 2.78 | 2.70 | 2.73 | 00:00:00 | | 2009-07-29 | 1,218,900 | 2.72 | 2.73 | 2.65 | 2.65 | 00:00:00 | | 2009-07-30 | 2,865,600 | 2.64 | 2.77 | 2.62 | 2.75 | 00:00:00 | | 2009-07-31 | 1,343,800 | 2.77 | 2.82 | 2.74 | 2.80 | 00:00:00 | | 2009-08-03 | 4,573,300 | 2.83 | 3.11 | 2.81 | 3.11 | 00:00:00 | | 2009-08-04 | 2,583,500 | 3.17 | 3.18 | 2.97 | 3.14 | 00:00:00 | | 2009-08-05 | 3,587,300 | 3.16 | 3.34 | 3.06 | 3.08 | 00:00:00 | | 2009-08-06 | 1,650,900 | 3.12 | 3.20 | 3.10 | 3.13 | 00:00:00 | | 2009-08-07 | 1,520,900 | 3.10 | 3.16 | 3.00 | 3.14 | 00:00:00 | | 2009-08-10 | 930,200 | 3.17 | 3.21 | 3.07 | 3.08 | 00:00:00 | | 2009-08-11 | 1,373,400 | 3.07 | 3.13 | 2.80 | 2.95 | 00:00:00 | | 2009-08-12 | 1,317,200 | 2.98 | 2.99 | 2.85 | 2.97 | 00:00:00 | | 2009-08-13 | 768,500 | 3.02 | 3.07 | 3.01 | 3.02 | 00:00:00 | | 2009-08-14 | 898,500 | 3.07 | 3.07 | 2.95 | 2.97 | 00:00:00 | | 2009-08-17 | 947,800 | 2.94 | 3.00 | 2.82 | 2.84 | 00:00:00 | | 2009-08-18 | 615,800 | 2.84 | 2.87 | 2.78 | 2.85 | 00:00:00 | | 2009-08-19 | 511,100 | 2.83 | 2.85 | 2.78 | 2.80 | 00:00:00 | | 2009-08-20 | 476,700 | 2.84 | 2.88 | 2.84 | 2.84 | 00:00:00 | | 2009-08-21 | 1,102,900 | 2.86 | 3.02 | 2.85 | 2.97 | 00:00:00 | | 2009-08-24 | 917,800 | 3.01 | 3.10 | 3.00 | 3.08 | 00:00:00 | | 2009-08-25 | 1,321,600 | 3.05 | 3.13 | 3.02 | 3.11 | 00:00:00 | | 2009-08-26 | 1,325,800 | 3.13 | 3.15 | 3.07 | 3.14 | 00:00:00 | | 2009-08-27 | 693,200 | 3.14 | 3.18 | 3.08 | 3.12 | 00:00:00 | | 2009-08-28 | 4,839,700 | 3.18 | 3.52 | 3.18 | 3.50 | 00:00:00 | | 2009-08-31 | 1,707,900 | 3.42 | 3.45 | 3.30 | 3.38 | 00:00:00 | | 2009-09-01 | 1,389,400 | 3.38 | 3.44 | 3.24 | 3.24 | 00:00:00 | | 2009-09-02 | 1,564,300 | 3.24 | 3.24 | 3.05 | 3.13 | 00:00:00 | | 2009-09-03 | 863,300 | 3.13 | 3.23 | 3.13 | 3.19 | 00:00:00 | | 2009-09-04 | 1,040,700 | 3.27 | 3.34 | 3.25 | 3.30 | 00:00:00 | | 2009-09-07 | 665,200 | 3.34 | 3.42 | 3.34 | 3.38 | 00:00:00 | | 2009-09-08 | 1,174,800 | 3.40 | 3.44 | 3.32 | 3.39 | 00:00:00 | | 2009-09-09 | 7,016,400 | 3.51 | 3.89 | 3.50 | 3.78 | 00:00:00 | | 2009-09-10 | 3,757,700 | 3.82 | 3.93 | 3.67 | 3.86 | 00:00:00 | | 2009-09-11 | 4,618,300 | 3.91 | 4.24 | 3.80 | 4.15 | 00:00:00 | | 2009-09-14 | 5,431,600 | 4.12 | 4.38 | 3.95 | 4.26 | 00:00:00 | | 2009-09-15 | 4,392,800 | 4.30 | 4.79 | 4.30 | 4.57 | 00:00:00 | | 2009-09-16 | 5,425,500 | 4.67 | 4.78 | 4.30 | 4.70 | 00:00:00 | | 2009-09-17 | 4,620,800 | 4.78 | 5.05 | 4.76 | 4.97 | 00:00:00 | | 2009-09-18 | 2,918,500 | 5.00 | 5.24 | 4.71 | 5.10 | 00:00:00 | | 2009-09-21 | 7,553,100 | 4.97 | 5.26 | 4.90 | 5.18 | 00:00:00 | | 2009-09-22 | 5,525,800 | 5.17 | 5.20 | 4.68 | 4.74 | 00:00:00 | | 2009-09-23 | 2,343,500 | 4.75 | 4.75 | 4.42 | 4.60 | 00:00:00 | | 2009-09-24 | 2,071,100 | 4.50 | 4.63 | 4.39 | 4.47 | 00:00:00 | | 2009-09-25 | 1,341,400 | 4.45 | 4.48 | 4.35 | 4.38 | 00:00:00 | | 2009-09-28 | 3,229,200 | 4.30 | 4.58 | 4.14 | 4.55 | 00:00:00 | | 2009-09-29 | 1,191,500 | 4.61 | 4.66 | 4.47 | 4.61 | 00:00:00 | | 2009-09-30 | 2,175,700 | 4.61 | 4.78 | 4.40 | 4.53 | 00:00:00 | | 2009-10-01 | 842,000 | 4.53 | 4.65 | 4.40 | 4.42 | 00:00:00 | | 2009-10-02 | 809,200 | 4.34 | 4.34 | 4.22 | 4.28 | 00:00:00 | | 2009-10-05 | 650,800 | 4.25 | 4.39 | 4.22 | 4.24 | 00:00:00 | | 2009-10-06 | 724,000 | 4.24 | 4.43 | 4.23 | 4.36 | 00:00:00 | | 2009-10-07 | 1,901,100 | 4.37 | 4.73 | 4.35 | 4.64 | 00:00:00 | | 2009-10-08 | 996,900 | 4.71 | 4.77 | 4.56 | 4.61 | 00:00:00 | | 2009-10-09 | 567,200 | 4.57 | 4.69 | 4.55 | 4.63 | 00:00:00 | | 2009-10-12 | 456,000 | 4.65 | 4.65 | 4.56 | 4.58 | 00:00:00 | | 2009-10-13 | 611,300 | 4.60 | 4.60 | 4.39 | 4.45 | 00:00:00 | | 2009-10-14 | 751,200 | 4.51 | 4.59 | 4.47 | 4.51 | 00:00:00 | | 2009-10-15 | 687,000 | 4.53 | 4.60 | 4.50 | 4.57 | 00:00:00 | | 2009-10-16 | 713,800 | 4.58 | 4.59 | 4.34 | 4.41 | 00:00:00 | | 2009-10-19 | 552,000 | 4.43 | 4.59 | 4.38 | 4.59 | 00:00:00 | | 2009-10-20 | 338,500 | 4.59 | 4.59 | 4.43 | 4.43 | 00:00:00 | | 2009-10-21 | 447,200 | 4.46 | 4.48 | 4.32 | 4.44 | 00:00:00 | | 2009-10-22 | 633,000 | 4.34 | 4.38 | 4.31 | 4.38 | 00:00:00 | | 2009-10-23 | 541,400 | 4.45 | 4.45 | 4.22 | 4.24 | 00:00:00 | | 2009-10-26 | 364,800 | 4.30 | 4.31 | 4.02 | 4.10 | 00:00:00 | | 2009-10-27 | 794,400 | 4.05 | 4.16 | 3.86 | 3.88 | 00:00:00 | | 2009-10-28 | 2,265,100 | 3.80 | 3.80 | 3.38 | 3.47 | 00:00:00 | | 2009-10-29 | 1,774,100 | 3.45 | 3.77 | 3.35 | 3.68 | 00:00:00 | | 2009-10-30 | 983,000 | 3.74 | 3.82 | 3.52 | 3.57 | 00:00:00 | | 2009-11-02 | 393,400 | 3.50 | 3.56 | 3.46 | 3.51 | 00:00:00 | | 2009-11-03 | 605,100 | 3.59 | 3.64 | 3.40 | 3.45 | 00:00:00 | | 2009-11-04 | 609,000 | 3.51 | 3.70 | 3.50 | 3.64 | 00:00:00 | | 2009-11-05 | 780,000 | 3.59 | 3.68 | 3.50 | 3.60 | 00:00:00 | | 2009-11-06 | 299,600 | 3.60 | 3.66 | 3.51 | 3.54 | 00:00:00 | | 2009-11-09 | 340,600 | 3.56 | 3.61 | 3.53 | 3.60 | 00:00:00 | | 2009-11-10 | 820,800 | 3.61 | 3.73 | 3.57 | 3.63 | 00:00:00 | | 2009-11-11 | 257,800 | 3.66 | 3.71 | 3.63 | 3.63 | 00:00:00 | | 2009-11-13 | 406,400 | 3.65 | 3.71 | 3.58 | 3.61 | 00:00:00 | | 2009-11-16 | 280,500 | 3.65 | 3.70 | 3.63 | 3.70 | 00:00:00 | | 2009-11-17 | 919,800 | 3.71 | 3.82 | 3.64 | 3.76 | 00:00:00 | | 2009-11-18 | 1,255,000 | 3.81 | 4.09 | 3.81 | 4.03 | 00:00:00 | | 2009-11-19 | 989,300 | 4.00 | 4.02 | 3.76 | 3.77 | 00:00:00 | | 2009-11-20 | 750,700 | 3.81 | 3.83 | 3.63 | 3.64 | 00:00:00 | | 2009-11-23 | 305,600 | 3.73 | 3.77 | 3.70 | 3.72 | 00:00:00 | | 2009-11-24 | 382,000 | 3.68 | 3.77 | 3.61 | 3.77 | 00:00:00 | | 2009-11-25 | 492,800 | 3.80 | 3.85 | 3.74 | 3.85 | 00:00:00 | | 2009-11-26 | 543,100 | 3.85 | 3.85 | 3.56 | 3.62 | 00:00:00 | | 2009-11-27 | 791,500 | 3.53 | 3.67 | 3.32 | 3.65 | 00:00:00 | | 2009-11-30 | 264,200 | 3.69 | 3.71 | 3.54 | 3.54 | 00:00:00 | | 2009-12-01 | 363,600 | 3.60 | 3.66 | 3.58 | 3.64 | 00:00:00 | | 2009-12-02 | 298,400 | 3.62 | 3.62 | 3.55 | 3.55 | 00:00:00 | | 2009-12-04 | 277,500 | 3.63 | 3.67 | 3.57 | 3.64 | 00:00:00 | | 2009-12-07 | 236,600 | 3.59 | 3.68 | 3.59 | 3.67 | 00:00:00 | | 2009-12-09 | 306,500 | 3.62 | 3.62 | 3.50 | 3.56 | 00:00:00 | | 2009-12-11 | 98,600 | 3.60 | 3.62 | 3.56 | 3.61 | 00:00:00 | | 2009-12-14 | 368,800 | 3.66 | 3.72 | 3.64 | 3.67 | 00:00:00 | | 2009-12-15 | 119,100 | 3.68 | 3.68 | 3.61 | 3.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
