|
 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 | | 2010-11-25 | 224,800 | 3.27 | 3.31 | 3.20 | 3.26 | 00:00:00 | | 2010-11-26 | 646,400 | 3.18 | 3.28 | 3.12 | 3.12 | 00:00:00 | | 2010-11-29 | 598,100 | 3.13 | 3.22 | 3.04 | 3.06 | 00:00:00 | | 2010-11-30 | 678,900 | 3.09 | 3.09 | 2.95 | 3.02 | 00:00:00 | | 2010-12-01 | 687,700 | 3.05 | 3.15 | 3.02 | 3.13 | 00:00:00 | | 2010-12-02 | 971,700 | 3.15 | 3.23 | 3.06 | 3.19 | 00:00:00 | | 2010-12-03 | 316,000 | 3.14 | 3.27 | 3.12 | 3.25 | 00:00:00 | | 2010-12-06 | 485,600 | 3.20 | 3.33 | 3.20 | 3.33 | 00:00:00 | | 2010-12-07 | 411,800 | 3.32 | 3.33 | 3.21 | 3.25 | 00:00:00 | | 2010-12-08 | 212,900 | 3.18 | 3.26 | 3.18 | 3.23 | 00:00:00 | | 2010-12-09 | 534,100 | 3.26 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2010-12-10 | 387,800 | 3.18 | 3.22 | 3.12 | 3.18 | 00:00:00 | | 2010-12-13 | 327,400 | 3.18 | 3.25 | 3.18 | 3.24 | 00:00:00 | | 2010-12-14 | 374,300 | 3.28 | 3.28 | 3.22 | 3.26 | 00:00:00 | | 2010-12-15 | 219,800 | 3.25 | 3.25 | 3.17 | 3.22 | 00:00:00 | | 2010-12-16 | 295,100 | 3.22 | 3.28 | 3.16 | 3.18 | 00:00:00 | | 2010-12-17 | 292,400 | 3.20 | 3.20 | 3.10 | 3.13 | 00:00:00 | | 2010-12-20 | 269,700 | 3.13 | 3.18 | 3.10 | 3.13 | 00:00:00 | | 2010-12-21 | 221,400 | 3.14 | 3.19 | 3.14 | 3.19 | 00:00:00 | | 2010-12-22 | 523,000 | 3.20 | 3.22 | 3.14 | 3.16 | 00:00:00 | | 2010-12-23 | 415,400 | 3.12 | 3.25 | 3.12 | 3.23 | 00:00:00 | | 2010-12-27 | 323,100 | 3.22 | 3.31 | 3.20 | 3.31 | 00:00:00 | | 2010-12-28 | 247,200 | 3.32 | 3.37 | 3.31 | 3.37 | 00:00:00 | | 2010-12-29 | 466,100 | 3.36 | 3.45 | 3.32 | 3.45 | 00:00:00 | | 2010-12-30 | 1,240,100 | 3.45 | 3.53 | 3.27 | 3.39 | 00:00:00 | | 2011-01-03 | 332,800 | 3.39 | 3.44 | 3.36 | 3.41 | 00:00:00 | | 2011-01-04 | 470,900 | 3.44 | 3.48 | 3.36 | 3.48 | 00:00:00 | | 2011-01-05 | 255,600 | 3.46 | 3.47 | 3.37 | 3.38 | 00:00:00 | | 2011-01-06 | 185,600 | 3.38 | 3.45 | 3.36 | 3.38 | 00:00:00 | | 2011-01-07 | 389,700 | 3.37 | 3.45 | 3.31 | 3.41 | 00:00:00 | | 2011-01-10 | 443,600 | 3.37 | 3.41 | 3.31 | 3.31 | 00:00:00 | | 2011-01-11 | 360,600 | 3.33 | 3.39 | 3.31 | 3.37 | 00:00:00 | | 2011-01-12 | 1,101,100 | 3.36 | 3.65 | 3.36 | 3.62 | 00:00:00 | | 2011-01-13 | 652,100 | 3.60 | 3.65 | 3.56 | 3.61 | 00:00:00 | | 2011-01-14 | 933,100 | 3.60 | 3.71 | 3.57 | 3.67 | 00:00:00 | | 2011-01-17 | 1,599,100 | 3.62 | 3.88 | 3.62 | 3.85 | 00:00:00 | | 2011-01-18 | 1,287,400 | 3.83 | 3.96 | 3.78 | 3.80 | 00:00:00 | | 2011-01-19 | 699,800 | 3.84 | 3.89 | 3.73 | 3.74 | 00:00:00 | | 2011-01-20 | 975,900 | 3.73 | 3.83 | 3.73 | 3.80 | 00:00:00 | | 2011-01-21 | 2,111,200 | 3.85 | 4.17 | 3.80 | 4.01 | 00:00:00 | | 2011-01-24 | 883,400 | 4.07 | 4.12 | 3.96 | 4.09 | 00:00:00 | | 2011-01-25 | 1,570,400 | 4.12 | 4.22 | 4.09 | 4.18 | 00:00:00 | | 2011-01-26 | 1,028,500 | 4.18 | 4.22 | 4.05 | 4.08 | 00:00:00 | | 2011-01-27 | 1,073,200 | 4.09 | 4.18 | 4.05 | 4.17 | 00:00:00 | | 2011-01-28 | 1,198,700 | 4.12 | 4.42 | 4.12 | 4.33 | 00:00:00 | | 2011-01-31 | 1,185,800 | 4.32 | 4.34 | 4.09 | 4.32 | 00:00:00 | | 2011-02-01 | 423,800 | 4.38 | 4.38 | 4.25 | 4.31 | 00:00:00 | | 2011-02-02 | 1,478,000 | 4.34 | 4.55 | 4.32 | 4.53 | 00:00:00 | | 2011-02-03 | 945,700 | 4.51 | 4.52 | 4.45 | 4.51 | 00:00:00 | | 2011-02-04 | 825,300 | 4.55 | 4.62 | 4.53 | 4.62 | 00:00:00 | | 2011-02-07 | 1,922,900 | 4.65 | 4.82 | 4.64 | 4.80 | 00:00:00 | | 2011-02-08 | 1,541,400 | 4.76 | 4.85 | 4.40 | 4.73 | 00:00:00 | | 2011-02-09 | 596,000 | 4.70 | 4.80 | 4.57 | 4.78 | 00:00:00 | | 2011-02-10 | 802,500 | 4.70 | 4.74 | 4.58 | 4.68 | 00:00:00 | | 2011-02-11 | 824,500 | 4.62 | 4.72 | 4.46 | 4.49 | 00:00:00 | | 2011-02-14 | 803,200 | 4.50 | 4.59 | 4.45 | 4.53 | 00:00:00 | | 2011-02-15 | 500,400 | 4.53 | 4.63 | 4.52 | 4.57 | 00:00:00 | | 2011-02-16 | 711,600 | 4.64 | 4.64 | 4.43 | 4.45 | 00:00:00 | | 2011-02-17 | 1,017,000 | 4.49 | 4.51 | 4.35 | 4.45 | 00:00:00 | | 2011-02-18 | 1,537,500 | 4.44 | 4.76 | 4.43 | 4.75 | 00:00:00 | | 2011-02-21 | 593,500 | 4.79 | 4.79 | 4.56 | 4.56 | 00:00:00 | | 2011-02-22 | 1,491,400 | 4.51 | 4.53 | 4.28 | 4.43 | 00:00:00 | | 2011-02-23 | 1,404,400 | 4.41 | 4.56 | 4.38 | 4.41 | 00:00:00 | | 2011-02-24 | 366,000 | 4.41 | 4.46 | 4.37 | 4.40 | 00:00:00 | | 2011-02-25 | 354,100 | 4.40 | 4.53 | 4.40 | 4.44 | 00:00:00 | | 2011-02-28 | 578,900 | 4.50 | 4.50 | 4.40 | 4.42 | 00:00:00 | | 2011-03-01 | 836,400 | 4.44 | 4.61 | 4.40 | 4.59 | 00:00:00 | | 2011-03-02 | 780,500 | 4.66 | 4.74 | 4.52 | 4.68 | 00:00:00 | | 2011-03-03 | 504,700 | 4.63 | 4.76 | 4.63 | 4.75 | 00:00:00 | | 2011-03-04 | 800,800 | 4.74 | 4.93 | 4.68 | 4.70 | 00:00:00 | | 2011-03-07 | 422,600 | 4.63 | 4.70 | 4.57 | 4.62 | 00:00:00 | | 2011-03-08 | 466,700 | 4.62 | 4.68 | 4.52 | 4.59 | 00:00:00 | | 2011-03-09 | 347,500 | 4.64 | 4.70 | 4.57 | 4.67 | 00:00:00 | | 2011-03-10 | 309,500 | 4.59 | 4.64 | 4.55 | 4.60 | 00:00:00 | | 2011-03-11 | 463,300 | 4.50 | 4.61 | 4.50 | 4.57 | 00:00:00 | | 2011-03-14 | 310,200 | 4.51 | 4.58 | 4.49 | 4.49 | 00:00:00 | | 2011-03-15 | 684,900 | 4.40 | 4.43 | 4.20 | 4.39 | 00:00:00 | | 2011-03-16 | 523,700 | 4.35 | 4.44 | 4.30 | 4.43 | 00:00:00 | | 2011-03-17 | 943,500 | 4.40 | 4.68 | 4.40 | 4.64 | 00:00:00 | | 2011-03-18 | 705,300 | 4.68 | 4.82 | 4.63 | 4.76 | 00:00:00 | | 2011-03-21 | 552,200 | 4.80 | 4.93 | 4.80 | 4.82 | 00:00:00 | | 2011-03-22 | 269,200 | 4.79 | 4.88 | 4.74 | 4.79 | 00:00:00 | | 2011-03-23 | 528,200 | 4.78 | 5.00 | 4.76 | 4.97 | 00:00:00 | | 2011-03-24 | 543,900 | 4.91 | 4.97 | 4.83 | 4.84 | 00:00:00 | | 2011-03-25 | 268,000 | 4.89 | 4.91 | 4.76 | 4.76 | 00:00:00 | | 2011-03-28 | 312,900 | 4.82 | 4.93 | 4.78 | 4.88 | 00:00:00 | | 2011-03-29 | 235,700 | 4.85 | 4.93 | 4.81 | 4.88 | 00:00:00 | | 2011-03-30 | 850,500 | 4.95 | 5.14 | 4.91 | 5.00 | 00:00:00 | | 2011-03-31 | 480,900 | 5.01 | 5.05 | 4.78 | 4.78 | 00:00:00 | | 2011-04-01 | 1,102,700 | 4.80 | 4.85 | 4.67 | 4.83 | 00:00:00 | | 2011-04-04 | 484,600 | 4.85 | 4.97 | 4.80 | 4.95 | 00:00:00 | | 2011-04-05 | 397,800 | 4.95 | 4.95 | 4.77 | 4.81 | 00:00:00 | | 2011-04-06 | 291,700 | 4.82 | 4.92 | 4.79 | 4.85 | 00:00:00 | | 2011-04-07 | 554,200 | 4.83 | 4.88 | 4.83 | 4.86 | 00:00:00 | | 2011-04-08 | 277,700 | 4.95 | 4.99 | 4.86 | 4.96 | 00:00:00 | | 2011-04-11 | 644,400 | 4.99 | 5.05 | 4.89 | 4.91 | 00:00:00 | | 2011-04-12 | 340,400 | 4.91 | 4.95 | 4.85 | 4.86 | 00:00:00 | | 2011-04-13 | 222,100 | 4.98 | 4.98 | 4.91 | 4.93 | 00:00:00 | | 2011-04-14 | 264,900 | 4.96 | 5.03 | 4.85 | 5.00 | 00:00:00 | | 2011-04-15 | 563,200 | 5.03 | 5.05 | 4.92 | 4.99 | 00:00:00 | | 2011-04-18 | 397,900 | 4.99 | 5.05 | 4.75 | 4.78 | 00:00:00 | | 2011-04-19 | 179,400 | 4.83 | 4.94 | 4.76 | 4.90 | 00:00:00 | | 2011-04-20 | 679,700 | 4.88 | 5.10 | 4.88 | 5.10 | 00:00:00 | | 2011-04-21 | 816,700 | 5.11 | 5.51 | 5.11 | 5.45 | 00:00:00 | | 2011-04-26 | 897,400 | 5.45 | 5.79 | 5.32 | 5.38 | 00:00:00 | | 2011-04-27 | 700,300 | 5.41 | 5.66 | 5.36 | 5.61 | 00:00:00 | | 2011-04-28 | 518,900 | 5.68 | 5.68 | 5.55 | 5.62 | 00:00:00 | | 2011-04-29 | 385,500 | 5.64 | 5.75 | 5.60 | 5.70 | 00:00:00 | | 2011-05-02 | 244,000 | 5.68 | 5.75 | 5.66 | 5.68 | 00:00:00 | | 2011-05-03 | 1,121,100 | 5.68 | 5.68 | 5.23 | 5.34 | 00:00:00 | | 2011-05-04 | 685,600 | 5.34 | 5.60 | 5.24 | 5.26 | 00:00:00 | | 2011-05-05 | 852,300 | 5.38 | 5.38 | 5.03 | 5.07 | 00:00:00 | | 2011-05-06 | 1,371,600 | 5.16 | 5.17 | 4.93 | 5.03 | 00:00:00 | | 2011-05-09 | 752,400 | 5.04 | 5.25 | 5.01 | 5.24 | 00:00:00 | | 2011-05-10 | 6,411,800 | 6.08 | 6.30 | 5.66 | 5.84 | 00:00:00 | | 2011-05-11 | 1,340,900 | 5.86 | 5.86 | 5.63 | 5.72 | 00:00:00 | | 2011-05-12 | 847,200 | 5.70 | 5.70 | 5.51 | 5.59 | 00:00:00 | | 2011-05-13 | 389,800 | 5.68 | 5.74 | 5.55 | 5.57 | 00:00:00 | | 2011-05-16 | 454,300 | 5.61 | 5.68 | 5.50 | 5.57 | 00:00:00 | | 2011-05-17 | 475,000 | 5.51 | 5.57 | 5.45 | 5.50 | 00:00:00 | | 2011-05-18 | 498,100 | 5.56 | 5.64 | 5.55 | 5.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
