|
 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 | | 2010-06-10 | 812,000 | 2.37 | 2.60 | 2.36 | 2.58 | 00:00:00 | | 2010-06-11 | 955,600 | 2.60 | 2.73 | 2.58 | 2.63 | 00:00:00 | | 2010-06-14 | 620,900 | 2.68 | 2.74 | 2.62 | 2.74 | 00:00:00 | | 2010-06-15 | 857,800 | 2.71 | 2.85 | 2.66 | 2.77 | 00:00:00 | | 2010-06-16 | 658,300 | 2.82 | 2.85 | 2.71 | 2.74 | 00:00:00 | | 2010-06-17 | 729,200 | 2.78 | 2.78 | 2.64 | 2.64 | 00:00:00 | | 2010-06-18 | 675,800 | 2.67 | 2.73 | 2.62 | 2.70 | 00:00:00 | | 2010-06-21 | 524,400 | 2.78 | 2.78 | 2.71 | 2.75 | 00:00:00 | | 2010-06-22 | 789,400 | 2.77 | 2.77 | 2.60 | 2.63 | 00:00:00 | | 2010-06-23 | 421,300 | 2.59 | 2.65 | 2.57 | 2.59 | 00:00:00 | | 2010-06-24 | 761,800 | 2.63 | 2.64 | 2.55 | 2.58 | 00:00:00 | | 2010-06-25 | 789,500 | 2.54 | 2.64 | 2.51 | 2.53 | 00:00:00 | | 2010-06-28 | 272,400 | 2.52 | 2.60 | 2.52 | 2.59 | 00:00:00 | | 2010-06-29 | 1,685,400 | 2.53 | 2.56 | 2.49 | 2.49 | 00:00:00 | | 2010-06-30 | 681,600 | 2.49 | 2.54 | 2.49 | 2.50 | 00:00:00 | | 2010-07-01 | 1,005,900 | 2.45 | 2.52 | 2.40 | 2.43 | 00:00:00 | | 2010-07-02 | 589,100 | 2.45 | 2.48 | 2.40 | 2.41 | 00:00:00 | | 2010-07-05 | 412,000 | 2.41 | 2.43 | 2.40 | 2.43 | 00:00:00 | | 2010-07-06 | 567,900 | 2.41 | 2.54 | 2.41 | 2.52 | 00:00:00 | | 2010-07-07 | 1,221,500 | 2.50 | 2.60 | 2.45 | 2.60 | 00:00:00 | | 2010-07-08 | 886,400 | 2.63 | 2.66 | 2.57 | 2.62 | 00:00:00 | | 2010-07-09 | 286,300 | 2.65 | 2.65 | 2.56 | 2.60 | 00:00:00 | | 2010-07-12 | 202,100 | 2.57 | 2.61 | 2.54 | 2.55 | 00:00:00 | | 2010-07-13 | 867,500 | 2.55 | 2.74 | 2.54 | 2.72 | 00:00:00 | | 2010-07-14 | 437,200 | 2.75 | 2.80 | 2.67 | 2.72 | 00:00:00 | | 2010-07-15 | 351,400 | 2.69 | 2.69 | 2.62 | 2.64 | 00:00:00 | | 2010-07-16 | 506,400 | 2.64 | 2.69 | 2.62 | 2.68 | 00:00:00 | | 2010-07-19 | 817,800 | 2.68 | 2.68 | 2.60 | 2.62 | 00:00:00 | | 2010-07-20 | 297,300 | 2.68 | 2.68 | 2.57 | 2.60 | 00:00:00 | | 2010-07-21 | 779,400 | 2.62 | 2.73 | 2.59 | 2.70 | 00:00:00 | | 2010-07-22 | 1,360,300 | 2.67 | 2.85 | 2.67 | 2.85 | 00:00:00 | | 2010-07-23 | 1,278,800 | 2.85 | 2.99 | 2.82 | 2.96 | 00:00:00 | | 2010-07-26 | 1,033,800 | 2.98 | 3.17 | 2.91 | 3.14 | 00:00:00 | | 2010-07-27 | 884,700 | 3.14 | 3.19 | 2.90 | 3.06 | 00:00:00 | | 2010-07-28 | 488,400 | 3.10 | 3.14 | 3.06 | 3.12 | 00:00:00 | | 2010-07-29 | 1,083,000 | 3.08 | 3.22 | 3.08 | 3.17 | 00:00:00 | | 2010-07-30 | 559,300 | 3.14 | 3.20 | 3.04 | 3.11 | 00:00:00 | | 2010-08-02 | 403,300 | 3.11 | 3.17 | 3.09 | 3.17 | 00:00:00 | | 2010-08-03 | 473,000 | 3.13 | 3.20 | 3.12 | 3.14 | 00:00:00 | | 2010-08-04 | 330,200 | 3.16 | 3.16 | 3.05 | 3.12 | 00:00:00 | | 2010-08-05 | 287,700 | 3.15 | 3.16 | 3.09 | 3.14 | 00:00:00 | | 2010-08-06 | 216,800 | 3.12 | 3.14 | 3.06 | 3.08 | 00:00:00 | | 2010-08-09 | 194,900 | 3.09 | 3.13 | 3.05 | 3.07 | 00:00:00 | | 2010-08-10 | 256,600 | 3.08 | 3.09 | 3.02 | 3.04 | 00:00:00 | | 2010-08-11 | 279,700 | 3.05 | 3.07 | 2.88 | 2.89 | 00:00:00 | | 2010-08-12 | 574,200 | 2.90 | 2.93 | 2.79 | 2.81 | 00:00:00 | | 2010-08-13 | 287,400 | 2.86 | 2.89 | 2.79 | 2.83 | 00:00:00 | | 2010-08-16 | 232,700 | 2.88 | 2.88 | 2.77 | 2.85 | 00:00:00 | | 2010-08-17 | 252,600 | 2.86 | 2.89 | 2.84 | 2.87 | 00:00:00 | | 2010-08-18 | 154,900 | 2.88 | 2.92 | 2.86 | 2.90 | 00:00:00 | | 2010-08-19 | 480,100 | 2.93 | 3.04 | 2.87 | 2.88 | 00:00:00 | | 2010-08-20 | 285,800 | 2.87 | 2.91 | 2.80 | 2.82 | 00:00:00 | | 2010-08-23 | 294,200 | 2.81 | 2.87 | 2.76 | 2.78 | 00:00:00 | | 2010-08-24 | 599,400 | 2.77 | 2.77 | 2.66 | 2.68 | 00:00:00 | | 2010-08-25 | 468,600 | 2.66 | 2.82 | 2.66 | 2.73 | 00:00:00 | | 2010-08-26 | 231,800 | 2.79 | 2.82 | 2.73 | 2.76 | 00:00:00 | | 2010-08-27 | 197,800 | 2.79 | 2.85 | 2.73 | 2.85 | 00:00:00 | | 2010-08-30 | 135,800 | 2.88 | 2.90 | 2.82 | 2.85 | 00:00:00 | | 2010-08-31 | 240,600 | 2.76 | 2.83 | 2.74 | 2.83 | 00:00:00 | | 2010-09-01 | 500,300 | 2.83 | 2.99 | 2.81 | 2.93 | 00:00:00 | | 2010-09-02 | 322,900 | 2.95 | 2.98 | 2.92 | 2.96 | 00:00:00 | | 2010-09-03 | 275,000 | 2.97 | 3.05 | 2.94 | 2.99 | 00:00:00 | | 2010-09-06 | 178,700 | 3.05 | 3.05 | 2.98 | 3.02 | 00:00:00 | | 2010-09-07 | 233,400 | 2.98 | 3.01 | 2.95 | 2.98 | 00:00:00 | | 2010-09-08 | 595,300 | 2.95 | 3.07 | 2.95 | 3.05 | 00:00:00 | | 2010-09-09 | 363,600 | 3.03 | 3.10 | 3.03 | 3.06 | 00:00:00 | | 2010-09-10 | 351,600 | 3.06 | 3.08 | 2.98 | 3.01 | 00:00:00 | | 2010-09-13 | 156,100 | 3.03 | 3.05 | 2.99 | 3.05 | 00:00:00 | | 2010-09-14 | 617,400 | 3.05 | 3.14 | 3.05 | 3.10 | 00:00:00 | | 2010-09-15 | 123,700 | 3.08 | 3.10 | 3.04 | 3.09 | 00:00:00 | | 2010-09-16 | 210,100 | 3.05 | 3.09 | 3.04 | 3.04 | 00:00:00 | | 2010-09-17 | 403,800 | 3.06 | 3.07 | 2.86 | 2.94 | 00:00:00 | | 2010-09-20 | 161,200 | 2.94 | 2.97 | 2.91 | 2.96 | 00:00:00 | | 2010-09-21 | 262,100 | 2.97 | 3.06 | 2.94 | 3.04 | 00:00:00 | | 2010-09-22 | 644,700 | 3.00 | 3.14 | 2.95 | 3.13 | 00:00:00 | | 2010-09-23 | 1,251,100 | 3.14 | 3.31 | 3.08 | 3.27 | 00:00:00 | | 2010-09-24 | 921,900 | 3.23 | 3.43 | 3.22 | 3.39 | 00:00:00 | | 2010-09-27 | 556,700 | 3.40 | 3.43 | 3.32 | 3.35 | 00:00:00 | | 2010-09-28 | 648,500 | 3.34 | 3.40 | 3.22 | 3.38 | 00:00:00 | | 2010-09-29 | 626,400 | 3.38 | 3.40 | 3.28 | 3.30 | 00:00:00 | | 2010-09-30 | 699,700 | 3.23 | 3.36 | 3.23 | 3.32 | 00:00:00 | | 2010-10-01 | 628,900 | 3.37 | 3.39 | 3.29 | 3.33 | 00:00:00 | | 2010-10-04 | 474,400 | 3.34 | 3.37 | 3.27 | 3.31 | 00:00:00 | | 2010-10-05 | 977,300 | 3.32 | 3.32 | 3.22 | 3.24 | 00:00:00 | | 2010-10-06 | 627,800 | 3.26 | 3.34 | 3.25 | 3.34 | 00:00:00 | | 2010-10-07 | 939,800 | 3.30 | 3.40 | 3.28 | 3.38 | 00:00:00 | | 2010-10-08 | 607,600 | 3.39 | 3.39 | 3.29 | 3.31 | 00:00:00 | | 2010-10-11 | 261,000 | 3.36 | 3.36 | 3.30 | 3.31 | 00:00:00 | | 2010-10-12 | 306,500 | 3.29 | 3.34 | 3.26 | 3.33 | 00:00:00 | | 2010-10-13 | 236,400 | 3.34 | 3.38 | 3.34 | 3.37 | 00:00:00 | | 2010-10-14 | 399,300 | 3.38 | 3.41 | 3.36 | 3.38 | 00:00:00 | | 2010-10-15 | 830,000 | 3.40 | 3.55 | 3.40 | 3.51 | 00:00:00 | | 2010-10-18 | 841,900 | 3.55 | 3.63 | 3.51 | 3.58 | 00:00:00 | | 2010-10-19 | 558,000 | 3.61 | 3.63 | 3.47 | 3.49 | 00:00:00 | | 2010-10-20 | 335,400 | 3.46 | 3.55 | 3.46 | 3.52 | 00:00:00 | | 2010-10-21 | 358,600 | 3.55 | 3.55 | 3.51 | 3.52 | 00:00:00 | | 2010-10-22 | 447,600 | 3.53 | 3.63 | 3.50 | 3.61 | 00:00:00 | | 2010-10-25 | 1,028,900 | 3.65 | 3.74 | 3.62 | 3.70 | 00:00:00 | | 2010-10-26 | 1,188,800 | 3.72 | 3.80 | 3.68 | 3.80 | 00:00:00 | | 2010-10-27 | 944,600 | 3.79 | 3.80 | 3.66 | 3.73 | 00:00:00 | | 2010-10-28 | 502,600 | 3.69 | 3.74 | 3.69 | 3.74 | 00:00:00 | | 2010-10-29 | 512,500 | 3.73 | 3.78 | 3.69 | 3.77 | 00:00:00 | | 2010-11-01 | 434,600 | 3.78 | 3.84 | 3.50 | 3.71 | 00:00:00 | | 2010-11-02 | 359,600 | 3.66 | 3.74 | 3.62 | 3.74 | 00:00:00 | | 2010-11-03 | 511,400 | 3.73 | 3.78 | 3.70 | 3.71 | 00:00:00 | | 2010-11-04 | 441,500 | 3.73 | 3.75 | 3.64 | 3.67 | 00:00:00 | | 2010-11-05 | 337,500 | 3.68 | 3.69 | 3.54 | 3.58 | 00:00:00 | | 2010-11-08 | 1,490,400 | 3.53 | 3.57 | 3.45 | 3.55 | 00:00:00 | | 2010-11-09 | 563,800 | 3.51 | 3.67 | 3.51 | 3.67 | 00:00:00 | | 2010-11-10 | 396,200 | 3.61 | 3.65 | 3.53 | 3.56 | 00:00:00 | | 2010-11-11 | 745,700 | 3.53 | 3.64 | 3.41 | 3.48 | 00:00:00 | | 2010-11-12 | 309,600 | 3.45 | 3.52 | 3.34 | 3.45 | 00:00:00 | | 2010-11-15 | 623,100 | 3.46 | 3.59 | 3.43 | 3.58 | 00:00:00 | | 2010-11-16 | 339,900 | 3.54 | 3.58 | 3.40 | 3.41 | 00:00:00 | | 2010-11-17 | 360,200 | 3.39 | 3.47 | 3.37 | 3.41 | 00:00:00 | | 2010-11-18 | 416,000 | 3.42 | 3.55 | 3.41 | 3.47 | 00:00:00 | | 2010-11-19 | 234,700 | 3.48 | 3.51 | 3.40 | 3.46 | 00:00:00 | | 2010-11-22 | 348,000 | 3.47 | 3.53 | 3.41 | 3.42 | 00:00:00 | | 2010-11-23 | 642,000 | 3.41 | 3.42 | 3.26 | 3.26 | 00:00:00 | | 2010-11-24 | 1,532,000 | 3.25 | 3.37 | 3.17 | 3.29 | 00:00:00 | | 2010-11-25 | 224,800 | 3.27 | 3.31 | 3.20 | 3.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
