|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-12-15 | 119,100 | 3.68 | 3.68 | 3.61 | 3.68 | 00:00:00 | 2009-12-16 | 157,400 | 3.65 | 3.72 | 3.65 | 3.72 | 00:00:00 | 2009-12-17 | 460,800 | 3.72 | 3.86 | 3.67 | 3.79 | 00:00:00 | 2009-12-18 | 279,800 | 3.74 | 3.84 | 3.71 | 3.83 | 00:00:00 | 2009-12-21 | 179,700 | 3.85 | 3.86 | 3.77 | 3.85 | 00:00:00 | 2009-12-22 | 505,700 | 3.87 | 4.01 | 3.87 | 3.94 | 00:00:00 | 2009-12-23 | 223,000 | 3.93 | 3.97 | 3.88 | 3.89 | 00:00:00 | 2009-12-28 | 297,400 | 3.92 | 3.95 | 3.86 | 3.92 | 00:00:00 | 2009-12-29 | 258,200 | 3.89 | 3.92 | 3.80 | 3.81 | 00:00:00 | 2009-12-30 | 432,900 | 3.77 | 3.85 | 3.71 | 3.72 | 00:00:00 | 2010-01-04 | 392,900 | 3.74 | 3.99 | 3.74 | 3.99 | 00:00:00 | 2010-01-05 | 785,900 | 4.00 | 4.25 | 4.00 | 4.20 | 00:00:00 | 2010-01-06 | 253,500 | 4.20 | 4.24 | 4.03 | 4.15 | 00:00:00 | 2010-01-07 | 596,000 | 4.11 | 4.38 | 4.11 | 4.30 | 00:00:00 | 2010-01-08 | 512,700 | 4.34 | 4.39 | 4.11 | 4.25 | 00:00:00 | 2010-01-11 | 251,100 | 4.35 | 4.35 | 4.18 | 4.22 | 00:00:00 | 2010-01-12 | 279,900 | 4.24 | 4.25 | 4.03 | 4.06 | 00:00:00 | 2010-01-13 | 275,700 | 4.07 | 4.25 | 4.00 | 4.25 | 00:00:00 | 2010-01-14 | 258,600 | 4.25 | 4.29 | 4.16 | 4.17 | 00:00:00 | 2010-01-15 | 231,500 | 4.24 | 4.24 | 4.11 | 4.16 | 00:00:00 | 2010-01-18 | 183,600 | 4.11 | 4.16 | 4.00 | 4.12 | 00:00:00 | 2010-01-19 | 213,900 | 4.11 | 4.14 | 4.03 | 4.13 | 00:00:00 | 2010-01-20 | 590,000 | 4.14 | 4.15 | 3.85 | 3.92 | 00:00:00 | 2010-01-21 | 570,700 | 3.92 | 3.97 | 3.77 | 3.77 | 00:00:00 | 2010-01-22 | 729,000 | 3.78 | 3.87 | 3.61 | 3.64 | 00:00:00 | 2010-01-25 | 883,400 | 3.63 | 3.75 | 3.60 | 3.66 | 00:00:00 | 2010-01-26 | 393,800 | 3.63 | 3.73 | 3.63 | 3.64 | 00:00:00 | 2010-01-27 | 763,800 | 3.64 | 3.68 | 3.58 | 3.58 | 00:00:00 | 2010-01-28 | 855,400 | 3.68 | 3.80 | 3.47 | 3.49 | 00:00:00 | 2010-01-29 | 787,900 | 3.59 | 3.66 | 3.56 | 3.58 | 00:00:00 | 2010-02-01 | 374,000 | 3.60 | 3.62 | 3.51 | 3.60 | 00:00:00 | 2010-02-02 | 409,800 | 3.63 | 3.84 | 3.60 | 3.77 | 00:00:00 | 2010-02-04 | 1,507,600 | 3.65 | 3.70 | 3.15 | 3.32 | 00:00:00 | 2010-02-05 | 1,184,700 | 3.31 | 3.39 | 3.18 | 3.30 | 00:00:00 | 2010-02-08 | 604,200 | 3.31 | 3.45 | 3.15 | 3.19 | 00:00:00 | 2010-02-09 | 1,138,700 | 3.21 | 3.21 | 3.02 | 3.10 | 00:00:00 | 2010-02-10 | 1,017,300 | 3.15 | 3.39 | 3.13 | 3.29 | 00:00:00 | 2010-02-11 | 832,100 | 3.37 | 3.37 | 3.25 | 3.34 | 00:00:00 | 2010-02-12 | 439,200 | 3.39 | 3.40 | 3.22 | 3.27 | 00:00:00 | 2010-02-15 | 160,900 | 3.32 | 3.33 | 3.26 | 3.26 | 00:00:00 | 2010-02-16 | 506,500 | 3.29 | 3.36 | 3.22 | 3.22 | 00:00:00 | 2010-02-17 | 560,300 | 3.30 | 3.42 | 3.28 | 3.39 | 00:00:00 | 2010-02-18 | 271,300 | 3.39 | 3.44 | 3.35 | 3.38 | 00:00:00 | 2010-02-19 | 253,200 | 3.32 | 3.44 | 3.31 | 3.42 | 00:00:00 | 2010-02-22 | 492,300 | 3.44 | 3.55 | 3.40 | 3.51 | 00:00:00 | 2010-02-23 | 522,000 | 3.56 | 3.56 | 3.26 | 3.30 | 00:00:00 | 2010-02-24 | 286,100 | 3.36 | 3.36 | 3.22 | 3.27 | 00:00:00 | 2010-02-25 | 279,300 | 3.28 | 3.32 | 3.15 | 3.15 | 00:00:00 | 2010-02-26 | 293,100 | 3.26 | 3.30 | 3.18 | 3.27 | 00:00:00 | 2010-03-01 | 236,200 | 3.33 | 3.33 | 3.25 | 3.33 | 00:00:00 | 2010-03-02 | 929,800 | 3.28 | 3.28 | 3.13 | 3.18 | 00:00:00 | 2010-03-03 | 834,900 | 3.21 | 3.21 | 3.16 | 3.17 | 00:00:00 | 2010-03-04 | 506,000 | 3.18 | 3.18 | 3.12 | 3.15 | 00:00:00 | 2010-03-05 | 644,900 | 3.17 | 3.26 | 3.16 | 3.20 | 00:00:00 | 2010-03-08 | 528,800 | 3.24 | 3.24 | 3.14 | 3.14 | 00:00:00 | 2010-03-09 | 487,600 | 3.18 | 3.18 | 3.10 | 3.11 | 00:00:00 | 2010-03-10 | 509,900 | 3.13 | 3.16 | 3.11 | 3.16 | 00:00:00 | 2010-03-11 | 399,300 | 3.15 | 3.17 | 3.11 | 3.15 | 00:00:00 | 2010-03-12 | 898,400 | 3.15 | 3.24 | 3.14 | 3.17 | 00:00:00 | 2010-03-15 | 289,000 | 3.19 | 3.20 | 3.14 | 3.15 | 00:00:00 | 2010-03-16 | 1,209,800 | 3.18 | 3.24 | 3.15 | 3.21 | 00:00:00 | 2010-03-17 | 823,100 | 3.25 | 3.26 | 3.19 | 3.20 | 00:00:00 | 2010-03-18 | 1,554,400 | 3.19 | 3.24 | 3.03 | 3.10 | 00:00:00 | 2010-03-19 | 807,600 | 3.12 | 3.15 | 3.04 | 3.05 | 00:00:00 | 2010-03-22 | 807,400 | 3.08 | 3.08 | 2.93 | 3.05 | 00:00:00 | 2010-03-23 | 812,100 | 3.07 | 3.13 | 3.04 | 3.13 | 00:00:00 | 2010-03-24 | 697,700 | 3.13 | 3.13 | 3.02 | 3.04 | 00:00:00 | 2010-03-25 | 2,099,100 | 3.05 | 3.18 | 3.04 | 3.15 | 00:00:00 | 2010-03-26 | 616,700 | 3.16 | 3.19 | 3.10 | 3.15 | 00:00:00 | 2010-03-29 | 800,900 | 3.17 | 3.18 | 3.13 | 3.13 | 00:00:00 | 2010-03-30 | 546,900 | 3.16 | 3.19 | 3.14 | 3.17 | 00:00:00 | 2010-03-31 | 631,600 | 3.17 | 3.20 | 3.12 | 3.15 | 00:00:00 | 2010-04-01 | 602,300 | 3.20 | 3.22 | 3.15 | 3.18 | 00:00:00 | 2010-04-06 | 2,243,000 | 3.21 | 3.35 | 3.20 | 3.31 | 00:00:00 | 2010-04-07 | 3,619,000 | 3.35 | 3.64 | 3.32 | 3.60 | 00:00:00 | 2010-04-08 | 1,769,700 | 3.57 | 3.69 | 3.46 | 3.59 | 00:00:00 | 2010-04-09 | 1,830,500 | 3.65 | 3.70 | 3.49 | 3.56 | 00:00:00 | 2010-04-12 | 1,293,400 | 3.60 | 3.62 | 3.51 | 3.56 | 00:00:00 | 2010-04-13 | 1,060,300 | 3.56 | 3.60 | 3.53 | 3.53 | 00:00:00 | 2010-04-14 | 2,555,000 | 3.58 | 3.84 | 3.54 | 3.81 | 00:00:00 | 2010-04-15 | 2,898,600 | 3.79 | 3.99 | 3.73 | 3.93 | 00:00:00 | 2010-04-16 | 1,376,600 | 3.89 | 3.91 | 3.71 | 3.74 | 00:00:00 | 2010-04-19 | 1,159,700 | 3.67 | 3.83 | 3.56 | 3.77 | 00:00:00 | 2010-04-20 | 1,418,800 | 3.75 | 3.78 | 3.68 | 3.72 | 00:00:00 | 2010-04-21 | 702,300 | 3.75 | 3.80 | 3.67 | 3.72 | 00:00:00 | 2010-04-22 | 1,624,100 | 3.68 | 3.71 | 3.53 | 3.54 | 00:00:00 | 2010-04-23 | 1,692,100 | 3.52 | 3.69 | 3.36 | 3.63 | 00:00:00 | 2010-04-26 | 700,400 | 3.72 | 3.73 | 3.57 | 3.59 | 00:00:00 | 2010-04-27 | 710,600 | 3.55 | 3.58 | 3.41 | 3.41 | 00:00:00 | 2010-04-28 | 1,266,600 | 3.35 | 3.47 | 3.28 | 3.35 | 00:00:00 | 2010-04-29 | 883,000 | 3.31 | 3.52 | 3.31 | 3.51 | 00:00:00 | 2010-04-30 | 731,200 | 3.54 | 3.58 | 3.44 | 3.50 | 00:00:00 | 2010-05-03 | 384,300 | 3.48 | 3.57 | 3.34 | 3.52 | 00:00:00 | 2010-05-04 | 1,353,300 | 3.60 | 3.60 | 3.21 | 3.22 | 00:00:00 | 2010-05-05 | 1,547,000 | 3.23 | 3.29 | 3.01 | 3.08 | 00:00:00 | 2010-05-06 | 1,781,100 | 3.08 | 3.27 | 3.04 | 3.05 | 00:00:00 | 2010-05-07 | 1,448,400 | 3.05 | 3.08 | 2.75 | 2.81 | 00:00:00 | 2010-05-10 | 1,890,600 | 3.09 | 3.30 | 3.00 | 3.29 | 00:00:00 | 2010-05-11 | 808,700 | 3.20 | 3.26 | 3.07 | 3.16 | 00:00:00 | 2010-05-12 | 812,700 | 3.18 | 3.24 | 3.13 | 3.17 | 00:00:00 | 2010-05-13 | 423,300 | 3.20 | 3.21 | 3.05 | 3.09 | 00:00:00 | 2010-05-14 | 832,900 | 3.08 | 3.09 | 2.91 | 2.96 | 00:00:00 | 2010-05-17 | 982,200 | 2.91 | 2.95 | 2.80 | 2.81 | 00:00:00 | 2010-05-18 | 1,094,700 | 2.86 | 3.04 | 2.85 | 2.95 | 00:00:00 | 2010-05-19 | 761,600 | 2.87 | 2.92 | 2.77 | 2.79 | 00:00:00 | 2010-05-20 | 985,400 | 2.84 | 2.88 | 2.62 | 2.67 | 00:00:00 | 2010-05-21 | 1,040,400 | 2.64 | 2.77 | 2.60 | 2.74 | 00:00:00 | 2010-05-24 | 599,900 | 2.80 | 2.80 | 2.62 | 2.66 | 00:00:00 | 2010-05-25 | 890,600 | 2.56 | 2.57 | 2.48 | 2.53 | 00:00:00 | 2010-05-26 | 672,800 | 2.57 | 2.61 | 2.47 | 2.47 | 00:00:00 | 2010-05-27 | 1,055,900 | 2.52 | 2.57 | 2.41 | 2.55 | 00:00:00 | 2010-05-28 | 841,600 | 2.59 | 2.71 | 2.57 | 2.70 | 00:00:00 | 2010-05-31 | 289,000 | 2.70 | 2.72 | 2.65 | 2.65 | 00:00:00 | 2010-06-01 | 845,500 | 2.68 | 2.68 | 2.49 | 2.56 | 00:00:00 | 2010-06-02 | 700,600 | 2.52 | 2.59 | 2.47 | 2.54 | 00:00:00 | 2010-06-03 | 497,700 | 2.60 | 2.64 | 2.57 | 2.63 | 00:00:00 | 2010-06-04 | 548,100 | 2.65 | 2.67 | 2.43 | 2.43 | 00:00:00 | 2010-06-07 | 628,500 | 2.43 | 2.52 | 2.38 | 2.43 | 00:00:00 | 2010-06-08 | 574,800 | 2.49 | 2.49 | 2.38 | 2.40 | 00:00:00 | 2010-06-09 | 598,600 | 2.41 | 2.49 | 2.33 | 2.38 | 00:00:00 | 2010-06-10 | 812,000 | 2.37 | 2.60 | 2.36 | 2.58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|