|
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 | 2003-06-18 | 1,170,300 | 8.53 | 8.60 | 8.47 | 8.48 | 00:00:00 | 2003-06-19 | 1,730,700 | 8.52 | 8.55 | 8.45 | 8.49 | 00:00:00 | 2003-06-20 | 1,166,100 | 8.60 | 8.60 | 8.42 | 8.59 | 00:00:00 | 2003-06-23 | 995,400 | 8.48 | 8.60 | 8.48 | 8.49 | 00:00:00 | 2003-06-24 | 1,245,000 | 8.55 | 8.57 | 8.48 | 8.54 | 00:00:00 | 2003-06-25 | 1,837,600 | 8.59 | 8.62 | 8.52 | 8.54 | 00:00:00 | 2003-06-26 | 4,719,100 | 8.59 | 8.87 | 8.54 | 8.79 | 00:00:00 | 2003-06-27 | 4,326,800 | 8.79 | 9.24 | 8.79 | 9.23 | 00:00:00 | 2003-06-30 | 1,230,200 | 9.22 | 9.32 | 9.01 | 9.16 | 00:00:00 | 2003-07-01 | 2,430,300 | 9.25 | 9.28 | 9.05 | 9.25 | 00:00:00 | 2003-07-02 | 2,420,000 | 9.25 | 9.25 | 8.92 | 8.95 | 00:00:00 | 2003-07-03 | 1,824,400 | 8.99 | 8.99 | 8.78 | 8.97 | 00:00:00 | 2003-07-04 | 820,700 | 9.00 | 9.03 | 8.89 | 8.95 | 00:00:00 | 2003-07-07 | 1,148,300 | 8.99 | 8.99 | 8.82 | 8.90 | 00:00:00 | 2003-07-08 | 921,400 | 8.87 | 8.99 | 8.81 | 8.95 | 00:00:00 | 2003-07-09 | 572,000 | 9.00 | 9.00 | 8.85 | 9.00 | 00:00:00 | 2003-07-10 | 1,060,700 | 9.02 | 9.14 | 8.88 | 9.02 | 00:00:00 | 2003-07-11 | 1,998,200 | 9.05 | 9.16 | 8.94 | 9.03 | 00:00:00 | 2003-07-14 | 313,300 | 9.02 | 9.06 | 8.99 | 9.06 | 00:00:00 | 2003-07-15 | 764,600 | 9.09 | 9.12 | 9.06 | 9.10 | 00:00:00 | 2003-07-16 | 2,054,400 | 9.09 | 9.25 | 9.03 | 9.21 | 00:00:00 | 2003-07-17 | 3,267,600 | 9.09 | 9.40 | 9.01 | 9.14 | 00:00:00 | 2003-07-18 | 1,330,900 | 9.15 | 9.15 | 8.82 | 8.85 | 00:00:00 | 2003-07-21 | 1,257,000 | 8.94 | 8.94 | 8.70 | 8.71 | 00:00:00 | 2003-07-22 | 801,200 | 8.70 | 8.96 | 8.70 | 8.90 | 00:00:00 | 2003-07-23 | 689,600 | 8.92 | 8.93 | 8.86 | 8.88 | 00:00:00 | 2003-07-24 | 838,400 | 8.93 | 8.95 | 8.84 | 8.89 | 00:00:00 | 2003-07-25 | 756,500 | 8.88 | 8.91 | 8.82 | 8.90 | 00:00:00 | 2003-07-28 | 448,200 | 8.91 | 8.97 | 8.88 | 8.91 | 00:00:00 | 2003-07-29 | 642,800 | 8.90 | 9.00 | 8.88 | 9.00 | 00:00:00 | 2003-07-30 | 734,500 | 9.00 | 9.01 | 8.96 | 8.98 | 00:00:00 | 2003-07-31 | 1,024,900 | 8.99 | 9.01 | 8.95 | 9.01 | 00:00:00 | 2003-08-01 | 1,277,200 | 8.95 | 9.05 | 8.95 | 9.04 | 00:00:00 | 2003-08-04 | 614,400 | 9.05 | 9.06 | 8.94 | 9.05 | 00:00:00 | 2003-08-05 | 444,700 | 8.96 | 9.24 | 8.85 | 9.16 | 00:00:00 | 2003-08-06 | 1,384,700 | 9.11 | 9.31 | 9.07 | 9.28 | 00:00:00 | 2003-08-07 | 2,005,900 | 9.30 | 9.40 | 9.18 | 9.33 | 00:00:00 | 2003-08-08 | 1,473,700 | 9.40 | 9.50 | 9.30 | 9.45 | 00:00:00 | 2003-08-11 | 549,900 | 9.45 | 9.46 | 9.28 | 9.28 | 00:00:00 | 2003-08-12 | 673,500 | 9.28 | 9.42 | 9.15 | 9.35 | 00:00:00 | 2003-08-13 | 757,000 | 9.43 | 9.44 | 9.30 | 9.35 | 00:00:00 | 2003-08-14 | 534,500 | 9.35 | 9.45 | 9.30 | 9.45 | 00:00:00 | 2003-08-15 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | 2003-08-18 | 253,000 | 9.45 | 9.58 | 9.37 | 9.58 | 00:00:00 | 2003-08-19 | 364,100 | 9.50 | 9.71 | 9.48 | 9.70 | 00:00:00 | 2003-08-20 | 455,200 | 9.63 | 9.90 | 9.63 | 9.90 | 00:00:00 | 2003-08-21 | 1,354,700 | 9.88 | 9.96 | 9.74 | 9.85 | 00:00:00 | 2003-08-22 | 337,100 | 9.89 | 9.90 | 9.76 | 9.85 | 00:00:00 | 2003-08-25 | 363,500 | 9.81 | 9.95 | 9.77 | 9.95 | 00:00:00 | 2003-08-26 | 588,400 | 9.95 | 9.99 | 9.88 | 9.90 | 00:00:00 | 2003-08-27 | 373,600 | 9.85 | 9.94 | 9.82 | 9.93 | 00:00:00 | 2003-08-28 | 572,100 | 9.94 | 9.98 | 9.88 | 9.95 | 00:00:00 | 2003-08-29 | 1,304,500 | 9.99 | 10.05 | 9.85 | 10.05 | 00:00:00 | 2003-09-01 | 585,700 | 10.04 | 10.18 | 10.00 | 10.01 | 00:00:00 | 2003-09-02 | 613,600 | 10.00 | 10.03 | 9.92 | 9.98 | 00:00:00 | 2003-09-03 | 2,053,600 | 10.03 | 10.42 | 10.03 | 10.30 | 00:00:00 | 2003-09-04 | 1,462,300 | 10.34 | 10.42 | 10.26 | 10.33 | 00:00:00 | 2003-09-05 | 481,900 | 10.35 | 10.35 | 10.04 | 10.08 | 00:00:00 | 2003-09-08 | 389,800 | 10.05 | 10.18 | 10.05 | 10.10 | 00:00:00 | 2003-09-09 | 797,700 | 10.19 | 10.19 | 9.80 | 9.99 | 00:00:00 | 2003-09-10 | 755,900 | 9.99 | 9.99 | 9.70 | 9.76 | 00:00:00 | 2003-09-11 | 589,100 | 9.76 | 10.04 | 9.70 | 9.85 | 00:00:00 | 2003-09-12 | 270,500 | 9.99 | 9.99 | 9.87 | 9.89 | 00:00:00 | 2003-09-15 | 237,700 | 9.89 | 9.94 | 9.80 | 9.90 | 00:00:00 | 2003-09-16 | 545,000 | 9.95 | 10.00 | 9.85 | 10.00 | 00:00:00 | 2003-09-17 | 1,035,600 | 10.00 | 10.25 | 9.99 | 10.18 | 00:00:00 | 2003-09-18 | 598,700 | 10.19 | 10.28 | 10.08 | 10.12 | 00:00:00 | 2003-09-19 | 1,104,400 | 10.13 | 10.24 | 9.96 | 9.96 | 00:00:00 | 2003-09-22 | 1,024,800 | 10.09 | 10.09 | 9.75 | 9.81 | 00:00:00 | 2003-09-23 | 1,388,400 | 9.82 | 9.98 | 9.75 | 9.83 | 00:00:00 | 2003-09-24 | 748,000 | 9.90 | 9.97 | 9.83 | 9.92 | 00:00:00 | 2003-09-25 | 384,400 | 9.78 | 9.94 | 9.78 | 9.87 | 00:00:00 | 2003-09-26 | 2,604,700 | 9.95 | 9.95 | 9.76 | 9.90 | 00:00:00 | 2003-09-29 | 709,900 | 9.84 | 9.94 | 9.70 | 9.70 | 00:00:00 | 2003-09-30 | 755,500 | 9.79 | 9.89 | 9.65 | 9.70 | 00:00:00 | 2003-10-01 | 1,861,600 | 9.87 | 9.87 | 9.65 | 9.87 | 00:00:00 | 2003-10-02 | 412,900 | 9.91 | 9.96 | 9.79 | 9.96 | 00:00:00 | 2003-10-03 | 556,200 | 9.83 | 10.00 | 9.83 | 9.95 | 00:00:00 | 2003-10-06 | 582,200 | 9.99 | 9.99 | 9.83 | 9.88 | 00:00:00 | 2003-10-07 | 748,400 | 9.92 | 9.92 | 9.75 | 9.78 | 00:00:00 | 2003-10-08 | 936,400 | 9.73 | 9.81 | 9.70 | 9.79 | 00:00:00 | 2003-10-09 | 322,700 | 9.82 | 9.95 | 9.72 | 9.85 | 00:00:00 | 2003-10-10 | 179,800 | 9.85 | 9.91 | 9.73 | 9.80 | 00:00:00 | 2003-10-13 | 329,500 | 9.82 | 9.94 | 9.78 | 9.91 | 00:00:00 | 2003-10-14 | 148,300 | 9.99 | 9.99 | 9.78 | 9.83 | 00:00:00 | 2003-10-15 | 363,900 | 9.90 | 9.94 | 9.86 | 9.90 | 00:00:00 | 2003-10-16 | 352,900 | 9.93 | 9.93 | 9.84 | 9.88 | 00:00:00 | 2003-10-17 | 293,800 | 9.91 | 9.91 | 9.80 | 9.84 | 00:00:00 | 2003-10-20 | 451,200 | 9.86 | 9.94 | 9.78 | 9.80 | 00:00:00 | 2003-10-21 | 317,900 | 9.82 | 9.82 | 9.66 | 9.69 | 00:00:00 | 2003-10-22 | 2,622,500 | 9.76 | 9.76 | 9.57 | 9.62 | 00:00:00 | 2003-10-23 | 561,800 | 9.52 | 9.59 | 9.45 | 9.54 | 00:00:00 | 2003-10-24 | 2,583,400 | 9.59 | 9.84 | 9.52 | 9.55 | 00:00:00 | 2003-10-27 | 634,400 | 9.48 | 9.65 | 9.48 | 9.56 | 00:00:00 | 2003-10-28 | 1,215,300 | 9.61 | 9.82 | 9.55 | 9.70 | 00:00:00 | 2003-10-29 | 1,135,200 | 9.82 | 9.85 | 9.65 | 9.76 | 00:00:00 | 2003-10-30 | 888,400 | 9.79 | 9.96 | 9.74 | 9.84 | 00:00:00 | 2003-10-31 | 1,911,700 | 9.85 | 10.06 | 9.78 | 9.89 | 00:00:00 | 2003-11-03 | 618,100 | 9.92 | 10.05 | 9.85 | 10.00 | 00:00:00 | 2003-11-04 | 373,900 | 9.99 | 10.08 | 9.94 | 9.98 | 00:00:00 | 2003-11-05 | 557,700 | 9.92 | 9.99 | 9.86 | 9.96 | 00:00:00 | 2003-11-06 | 4,765,700 | 9.99 | 10.00 | 9.88 | 9.92 | 00:00:00 | 2003-11-07 | 456,900 | 10.00 | 10.00 | 9.95 | 9.99 | 00:00:00 | 2003-11-10 | 384,800 | 9.86 | 10.00 | 9.86 | 9.91 | 00:00:00 | 2003-11-11 | 319,200 | 9.92 | 9.98 | 9.92 | 9.93 | 00:00:00 | 2003-11-12 | 623,000 | 9.85 | 10.03 | 9.85 | 9.97 | 00:00:00 | 2003-11-13 | 748,900 | 10.00 | 10.00 | 9.82 | 9.84 | 00:00:00 | 2003-11-14 | 563,800 | 9.85 | 9.92 | 9.83 | 9.88 | 00:00:00 | 2003-11-17 | 299,100 | 9.80 | 9.80 | 9.60 | 9.69 | 00:00:00 | 2003-11-18 | 383,200 | 9.82 | 9.83 | 9.59 | 9.63 | 00:00:00 | 2003-11-19 | 826,300 | 9.57 | 9.57 | 9.30 | 9.46 | 00:00:00 | 2003-11-20 | 588,600 | 9.50 | 9.50 | 9.25 | 9.41 | 00:00:00 | 2003-11-21 | 513,900 | 9.38 | 9.45 | 9.30 | 9.35 | 00:00:00 | 2003-11-24 | 515,500 | 9.38 | 9.60 | 9.36 | 9.60 | 00:00:00 | 2003-11-25 | 337,800 | 9.60 | 9.65 | 9.49 | 9.55 | 00:00:00 | 2003-11-26 | 213,300 | 9.55 | 9.60 | 9.50 | 9.53 | 00:00:00 | 2003-11-27 | 184,800 | 9.62 | 9.62 | 9.53 | 9.58 | 00:00:00 | 2003-11-28 | 484,000 | 9.53 | 9.56 | 9.35 | 9.52 | 00:00:00 | 2003-12-01 | 395,400 | 9.54 | 9.62 | 9.43 | 9.57 | 00:00:00 | 2003-12-02 | 277,400 | 9.53 | 9.57 | 9.50 | 9.56 | 00:00:00 | 2003-12-03 | 914,000 | 9.50 | 9.59 | 9.45 | 9.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|