|
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 | 2011-05-18 | 498,100 | 5.56 | 5.64 | 5.55 | 5.63 | 00:00:00 | 2011-05-19 | 245,100 | 5.66 | 5.70 | 5.60 | 5.63 | 00:00:00 | 2011-05-20 | 247,300 | 5.70 | 5.70 | 5.51 | 5.61 | 00:00:00 | 2011-05-23 | 362,500 | 5.51 | 5.57 | 5.41 | 5.43 | 00:00:00 | 2011-05-24 | 262,400 | 5.41 | 5.53 | 5.38 | 5.43 | 00:00:00 | 2011-05-25 | 357,100 | 5.38 | 5.53 | 5.38 | 5.53 | 00:00:00 | 2011-05-26 | 387,200 | 5.50 | 5.63 | 5.46 | 5.50 | 00:00:00 | 2011-05-27 | 259,200 | 5.61 | 5.64 | 5.55 | 5.59 | 00:00:00 | 2011-05-30 | 216,200 | 5.64 | 5.66 | 5.54 | 5.61 | 00:00:00 | 2011-05-31 | 360,300 | 5.62 | 5.68 | 5.59 | 5.64 | 00:00:00 | 2011-06-01 | 386,600 | 5.64 | 5.70 | 5.57 | 5.57 | 00:00:00 | 2011-06-02 | 599,700 | 5.55 | 5.57 | 5.40 | 5.44 | 00:00:00 | 2011-06-03 | 189,000 | 5.43 | 5.51 | 5.43 | 5.47 | 00:00:00 | 2011-06-06 | 425,100 | 5.48 | 5.58 | 5.33 | 5.36 | 00:00:00 | 2011-06-07 | 281,800 | 5.35 | 5.42 | 5.32 | 5.38 | 00:00:00 | 2011-06-08 | 405,900 | 5.35 | 5.39 | 5.30 | 5.33 | 00:00:00 | 2011-06-09 | 277,900 | 5.34 | 5.35 | 5.25 | 5.32 | 00:00:00 | 2011-06-10 | 543,100 | 5.30 | 5.34 | 5.01 | 5.23 | 00:00:00 | 2011-06-13 | 432,000 | 5.18 | 5.21 | 4.95 | 5.09 | 00:00:00 | 2011-06-14 | 408,800 | 5.11 | 5.25 | 5.11 | 5.16 | 00:00:00 | 2011-06-15 | 297,500 | 5.11 | 5.18 | 5.07 | 5.10 | 00:00:00 | 2011-06-16 | 268,100 | 5.05 | 5.07 | 4.95 | 5.06 | 00:00:00 | 2011-06-17 | 277,500 | 5.09 | 5.15 | 5.00 | 5.13 | 00:00:00 | 2011-06-20 | 172,500 | 5.02 | 5.05 | 4.99 | 5.05 | 00:00:00 | 2011-06-21 | 192,700 | 5.05 | 5.18 | 5.05 | 5.12 | 00:00:00 | 2011-06-22 | 140,100 | 5.18 | 5.18 | 5.10 | 5.14 | 00:00:00 | 2011-06-23 | 419,300 | 5.09 | 5.14 | 4.82 | 4.90 | 00:00:00 | 2011-06-24 | 508,600 | 4.97 | 4.99 | 4.76 | 4.84 | 00:00:00 | 2011-06-27 | 241,700 | 4.80 | 4.91 | 4.78 | 4.84 | 00:00:00 | 2011-06-28 | 611,000 | 4.82 | 4.99 | 4.80 | 4.89 | 00:00:00 | 2011-06-29 | 569,000 | 4.91 | 5.04 | 4.89 | 4.98 | 00:00:00 | 2011-06-30 | 595,600 | 5.00 | 5.24 | 5.00 | 5.17 | 00:00:00 | 2011-07-01 | 347,800 | 5.18 | 5.37 | 5.17 | 5.31 | 00:00:00 | 2011-07-04 | 290,300 | 5.34 | 5.38 | 5.26 | 5.37 | 00:00:00 | 2011-07-05 | 357,000 | 5.38 | 5.44 | 5.30 | 5.36 | 00:00:00 | 2011-07-06 | 423,000 | 5.34 | 5.34 | 5.23 | 5.25 | 00:00:00 | 2011-07-07 | 353,200 | 5.27 | 5.32 | 5.20 | 5.23 | 00:00:00 | 2011-07-08 | 668,500 | 5.25 | 5.25 | 4.97 | 5.03 | 00:00:00 | 2011-07-11 | 589,200 | 4.95 | 5.01 | 4.56 | 4.70 | 00:00:00 | 2011-07-12 | 787,500 | 4.64 | 4.97 | 4.46 | 4.86 | 00:00:00 | 2011-07-13 | 503,400 | 4.95 | 4.95 | 4.82 | 4.89 | 00:00:00 | 2011-07-14 | 514,200 | 4.89 | 4.89 | 4.65 | 4.79 | 00:00:00 | 2011-07-15 | 322,700 | 4.69 | 4.84 | 4.65 | 4.80 | 00:00:00 | 2011-07-18 | 463,400 | 4.78 | 4.78 | 4.47 | 4.50 | 00:00:00 | 2011-07-19 | 727,200 | 4.45 | 4.66 | 4.44 | 4.53 | 00:00:00 | 2011-07-20 | 1,597,700 | 4.55 | 4.57 | 4.32 | 4.34 | 00:00:00 | 2011-07-21 | 627,600 | 4.38 | 4.53 | 4.30 | 4.43 | 00:00:00 | 2011-07-22 | 706,500 | 4.45 | 4.59 | 4.43 | 4.43 | 00:00:00 | 2011-07-25 | 345,500 | 4.43 | 4.49 | 4.32 | 4.33 | 00:00:00 | 2011-07-26 | 578,500 | 4.37 | 4.43 | 4.23 | 4.35 | 00:00:00 | 2011-07-27 | 467,400 | 4.28 | 4.36 | 4.23 | 4.27 | 00:00:00 | 2011-07-28 | 555,100 | 4.23 | 4.43 | 4.23 | 4.35 | 00:00:00 | 2011-07-29 | 400,700 | 4.33 | 4.42 | 4.27 | 4.38 | 00:00:00 | 2011-08-01 | 780,800 | 4.43 | 4.47 | 4.18 | 4.18 | 00:00:00 | 2011-08-02 | 705,000 | 4.18 | 4.24 | 4.04 | 4.07 | 00:00:00 | 2011-08-03 | 867,500 | 4.01 | 4.05 | 3.80 | 3.81 | 00:00:00 | 2011-08-04 | 775,200 | 3.93 | 3.93 | 3.54 | 3.55 | 00:00:00 | 2011-08-05 | 1,192,100 | 3.32 | 3.58 | 3.22 | 3.44 | 00:00:00 | 2011-08-08 | 718,500 | 3.37 | 3.58 | 3.19 | 3.19 | 00:00:00 | 2011-08-09 | 1,007,300 | 3.25 | 3.38 | 3.06 | 3.28 | 00:00:00 | 2011-08-10 | 737,900 | 3.41 | 3.44 | 3.15 | 3.17 | 00:00:00 | 2011-08-11 | 788,700 | 3.25 | 3.28 | 3.08 | 3.21 | 00:00:00 | 2011-08-12 | 566,100 | 3.25 | 3.45 | 3.14 | 3.42 | 00:00:00 | 2011-08-15 | 371,600 | 3.49 | 3.55 | 3.40 | 3.48 | 00:00:00 | 2011-08-16 | 588,100 | 3.48 | 3.49 | 3.26 | 3.34 | 00:00:00 | 2011-08-17 | 452,700 | 3.28 | 3.39 | 3.22 | 3.31 | 00:00:00 | 2011-08-18 | 590,800 | 3.25 | 3.35 | 3.05 | 3.05 | 00:00:00 | 2011-08-19 | 622,600 | 3.06 | 3.11 | 2.90 | 3.01 | 00:00:00 | 2011-08-22 | 468,900 | 2.99 | 3.15 | 2.96 | 3.06 | 00:00:00 | 2011-08-23 | 461,900 | 3.14 | 3.22 | 3.02 | 3.05 | 00:00:00 | 2011-08-24 | 502,900 | 3.10 | 3.22 | 3.07 | 3.19 | 00:00:00 | 2011-08-25 | 366,900 | 3.26 | 3.26 | 3.12 | 3.18 | 00:00:00 | 2011-08-26 | 439,500 | 3.17 | 3.21 | 3.07 | 3.20 | 00:00:00 | 2011-08-29 | 346,200 | 3.24 | 3.34 | 3.20 | 3.33 | 00:00:00 | 2011-08-30 | 744,500 | 3.37 | 3.47 | 3.22 | 3.30 | 00:00:00 | 2011-08-31 | 1,246,200 | 3.37 | 3.68 | 3.29 | 3.52 | 00:00:00 | 2011-09-01 | 350,200 | 3.58 | 3.58 | 3.47 | 3.56 | 00:00:00 | 2011-09-02 | 397,100 | 3.51 | 3.51 | 3.38 | 3.43 | 00:00:00 | 2011-09-05 | 395,300 | 3.35 | 3.38 | 3.20 | 3.23 | 00:00:00 | 2011-09-06 | 584,900 | 3.20 | 3.27 | 3.07 | 3.08 | 00:00:00 | 2011-09-07 | 658,200 | 3.24 | 3.39 | 3.21 | 3.31 | 00:00:00 | 2011-09-08 | 393,100 | 3.34 | 3.38 | 3.24 | 3.31 | 00:00:00 | 2011-09-09 | 442,000 | 3.35 | 3.36 | 3.13 | 3.19 | 00:00:00 | 2011-09-12 | 699,400 | 3.05 | 3.16 | 3.05 | 3.06 | 00:00:00 | 2011-09-13 | 488,200 | 3.17 | 3.17 | 3.01 | 3.09 | 00:00:00 | 2011-09-14 | 562,400 | 3.06 | 3.19 | 3.02 | 3.16 | 00:00:00 | 2011-09-15 | 768,700 | 3.20 | 3.41 | 3.20 | 3.31 | 00:00:00 | 2011-09-16 | 423,800 | 3.38 | 3.40 | 3.28 | 3.35 | 00:00:00 | 2011-09-19 | 228,900 | 3.23 | 3.26 | 3.20 | 3.20 | 00:00:00 | 2011-09-20 | 317,900 | 3.19 | 3.26 | 3.15 | 3.23 | 00:00:00 | 2011-09-21 | 267,500 | 3.20 | 3.26 | 3.16 | 3.18 | 00:00:00 | 2011-09-22 | 483,600 | 3.08 | 3.12 | 3.00 | 3.02 | 00:00:00 | 2011-09-23 | 771,600 | 3.08 | 3.10 | 2.90 | 3.06 | 00:00:00 | 2011-09-26 | 687,800 | 3.02 | 3.18 | 2.96 | 2.97 | 00:00:00 | 2011-09-27 | 692,200 | 3.05 | 3.23 | 3.04 | 3.20 | 00:00:00 | 2011-09-28 | 679,200 | 3.16 | 3.27 | 3.11 | 3.25 | 00:00:00 | 2011-09-29 | 512,400 | 3.21 | 3.35 | 3.19 | 3.21 | 00:00:00 | 2011-09-30 | 512,000 | 3.22 | 3.26 | 3.11 | 3.13 | 00:00:00 | 2011-10-03 | 384,000 | 3.08 | 3.11 | 3.02 | 3.02 | 00:00:00 | 2011-10-04 | 736,100 | 3.01 | 3.02 | 2.81 | 2.82 | 00:00:00 | 2011-10-05 | 641,400 | 2.96 | 2.96 | 2.88 | 2.91 | 00:00:00 | 2011-10-06 | 824,000 | 2.99 | 3.12 | 2.91 | 3.10 | 00:00:00 | 2011-10-07 | 1,306,000 | 3.13 | 3.34 | 3.13 | 3.29 | 00:00:00 | 2011-10-10 | 605,600 | 3.34 | 3.34 | 3.15 | 3.33 | 00:00:00 | 2011-10-11 | 357,000 | 3.34 | 3.38 | 3.26 | 3.31 | 00:00:00 | 2011-10-12 | 498,200 | 3.28 | 3.47 | 3.26 | 3.42 | 00:00:00 | 2011-10-13 | 549,900 | 3.42 | 3.46 | 3.24 | 3.32 | 00:00:00 | 2011-10-14 | 647,700 | 3.30 | 3.33 | 3.23 | 3.26 | 00:00:00 | 2011-10-17 | 2,733,300 | 3.76 | 3.88 | 3.63 | 3.74 | 00:00:00 | 2011-10-18 | 755,800 | 3.70 | 3.70 | 3.60 | 3.65 | 00:00:00 | 2011-10-19 | 553,700 | 3.72 | 3.82 | 3.65 | 3.68 | 00:00:00 | 2011-10-20 | 490,700 | 3.61 | 3.68 | 3.57 | 3.60 | 00:00:00 | 2011-10-21 | 427,600 | 3.62 | 3.72 | 3.62 | 3.71 | 00:00:00 | 2011-10-24 | 449,200 | 3.76 | 3.80 | 3.69 | 3.76 | 00:00:00 | 2011-10-25 | 451,700 | 3.74 | 3.82 | 3.68 | 3.73 | 00:00:00 | 2011-10-26 | 514,800 | 3.71 | 3.73 | 3.60 | 3.62 | 00:00:00 | 2011-10-27 | 746,300 | 3.73 | 3.77 | 3.67 | 3.74 | 00:00:00 | 2011-10-28 | 415,300 | 3.77 | 3.78 | 3.65 | 3.70 | 00:00:00 | 2011-10-31 | 532,300 | 3.73 | 3.73 | 3.53 | 3.56 | 00:00:00 | 2011-11-01 | 1,123,800 | 3.54 | 3.54 | 3.30 | 3.35 | 00:00:00 | 2011-11-02 | 686,300 | 3.39 | 3.43 | 3.24 | 3.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|