|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-08-08 | 296,500 | 3.03 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2013-08-19 | 205,000 | 3.14 | 3.16 | 3.10 | 3.13 | 00:00:00 | | 2013-08-22 | 314,700 | 3.02 | 3.09 | 3.02 | 3.03 | 00:00:00 | | 2013-08-23 | 124,400 | 3.04 | 3.07 | 2.98 | 3.05 | 00:00:00 | | 2013-08-27 | 163,000 | 3.01 | 3.01 | 2.85 | 2.86 | 00:00:00 | | 2013-08-28 | 287,200 | 2.82 | 2.98 | 2.82 | 2.90 | 00:00:00 | | 2013-09-09 | 515,500 | 3.08 | 3.18 | 3.05 | 3.17 | 00:00:00 | | 2013-09-16 | 16,946,100 | 3.76 | 3.76 | 3.53 | 3.69 | 00:00:00 | | 2013-09-23 | 610,600 | 3.84 | 3.91 | 3.79 | 3.81 | 00:00:00 | | 2013-09-26 | 465,100 | 3.88 | 3.90 | 3.78 | 3.88 | 00:00:00 | | 2013-09-27 | 289,400 | 3.91 | 3.91 | 3.82 | 3.84 | 00:00:00 | | 2013-10-07 | 178,500 | 4.03 | 4.04 | 3.97 | 4.02 | 00:00:00 | | 2013-10-14 | 10,560,900 | 4.05 | 4.05 | 3.92 | 4.00 | 00:00:00 | | 2013-10-22 | 317,900 | 4.16 | 4.16 | 4.07 | 4.12 | 00:00:00 | | 2013-10-23 | 738,100 | 4.12 | 4.12 | 3.92 | 4.11 | 00:00:00 | | 2013-11-05 | 3,618,700 | 4.03 | 4.16 | 3.97 | 4.07 | 00:00:00 | | 2013-11-12 | 1,415,800 | 4.03 | 4.06 | 4.00 | 4.02 | 00:00:00 | | 2013-11-13 | 1,240,900 | 4.00 | 4.07 | 3.96 | 3.98 | 00:00:00 | | 2013-11-25 | 1,093,700 | 4.04 | 4.10 | 4.03 | 4.06 | 00:00:00 | | 2013-12-02 | 1,080,800 | 4.03 | 4.12 | 3.99 | 4.12 | 00:00:00 | | 2013-12-06 | 214,400 | 3.96 | 4.00 | 3.90 | 3.95 | 00:00:00 | | 2013-12-11 | 433,700 | 3.97 | 4.02 | 3.95 | 3.98 | 00:00:00 | | 2013-12-12 | 518,900 | 3.97 | 4.05 | 3.95 | 4.03 | 00:00:00 | | 2013-12-13 | 678,800 | 4.02 | 4.04 | 3.99 | 3.99 | 00:00:00 | | 2013-12-19 | 1,290,300 | 4.09 | 4.16 | 4.05 | 4.11 | 00:00:00 | | 2013-12-20 | 1,741,900 | 4.11 | 4.39 | 4.11 | 4.29 | 00:00:00 | | 2013-12-24 | 32,600 | 4.28 | 4.28 | 4.24 | 4.27 | 00:00:00 | | 2013-12-25 | 0 | 4.27 | 4.27 | 4.27 | 4.27 | 00:00:00 | | 2013-12-26 | 0 | 4.27 | 4.27 | 4.27 | 4.27 | 00:00:00 | | 2013-12-27 | 611,000 | 4.23 | 4.38 | 4.23 | 4.36 | 00:00:00 | | 2013-12-30 | 219,800 | 4.40 | 4.43 | 4.34 | 4.37 | 00:00:00 | | 2013-12-31 | 165,400 | 4.36 | 4.39 | 4.27 | 4.28 | 00:00:00 | | 2014-01-01 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2014-01-02 | 262,800 | 4.30 | 4.34 | 4.22 | 4.27 | 00:00:00 | | 2014-01-03 | 373,000 | 4.27 | 4.42 | 4.26 | 4.34 | 00:00:00 | | 2014-01-20 | 1,249,000 | 4.97 | 4.99 | 4.89 | 4.95 | 00:00:00 | | 2014-01-21 | 1,803,900 | 5.00 | 5.00 | 4.75 | 4.79 | 00:00:00 | | 2014-01-22 | 3,643,600 | 4.82 | 4.86 | 4.59 | 4.84 | 00:00:00 | | 2014-02-04 | 743,800 | 4.59 | 4.68 | 4.50 | 4.60 | 00:00:00 | | 2014-02-05 | 966,800 | 4.61 | 4.67 | 4.56 | 4.65 | 00:00:00 | | 2014-02-10 | 2,365,800 | 4.80 | 4.80 | 4.64 | 4.68 | 00:00:00 | | 2014-02-13 | 747,300 | 4.71 | 4.77 | 4.70 | 4.74 | 00:00:00 | | 2014-02-14 | 587,300 | 4.74 | 4.78 | 4.72 | 4.76 | 00:00:00 | | 2014-02-25 | 263,300 | 4.66 | 4.68 | 4.61 | 4.62 | 00:00:00 | | 2014-02-26 | 348,800 | 4.62 | 4.68 | 4.58 | 4.62 | 00:00:00 | | 2014-02-27 | 636,800 | 4.57 | 4.59 | 4.45 | 4.52 | 00:00:00 | | 2014-02-28 | 4,561,600 | 4.70 | 4.84 | 4.66 | 4.84 | 00:00:00 | | 2014-03-04 | 927,500 | 4.93 | 4.94 | 4.82 | 4.90 | 00:00:00 | | 2014-03-10 | 489,200 | 4.72 | 4.87 | 4.70 | 4.78 | 00:00:00 | | 2014-03-11 | 3,381,200 | 4.82 | 5.04 | 4.73 | 4.86 | 00:00:00 | | 2014-03-12 | 760,300 | 4.82 | 4.86 | 4.74 | 4.81 | 00:00:00 | | 2014-03-20 | 818,800 | 4.78 | 4.81 | 4.73 | 4.79 | 00:00:00 | | 2014-03-21 | 622,200 | 4.82 | 4.86 | 4.78 | 4.83 | 00:00:00 | | 2014-03-31 | 617,800 | 5.17 | 5.26 | 5.13 | 5.16 | 00:00:00 | | 2014-04-01 | 463,500 | 5.14 | 5.19 | 5.07 | 5.17 | 00:00:00 | | 2014-04-02 | 854,100 | 5.19 | 5.19 | 5.10 | 5.15 | 00:00:00 | | 2014-04-07 | 744,200 | 5.07 | 5.09 | 4.80 | 5.07 | 00:00:00 | | 2014-04-10 | 727,900 | 4.89 | 4.92 | 4.70 | 4.72 | 00:00:00 | | 2014-04-11 | 1,218,500 | 4.66 | 4.78 | 4.53 | 4.59 | 00:00:00 | | 2014-05-01 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2014-05-02 | 739,700 | 4.64 | 4.76 | 4.61 | 4.72 | 00:00:00 | | 2014-05-05 | 676,800 | 4.75 | 4.80 | 4.66 | 4.80 | 00:00:00 | | 2014-05-06 | 953,700 | 4.80 | 4.80 | 4.62 | 4.68 | 00:00:00 | | 2014-05-26 | 1,277,900 | 4.45 | 4.54 | 4.45 | 4.51 | 00:00:00 | | 2014-05-27 | 1,983,800 | 4.55 | 4.68 | 4.37 | 4.39 | 00:00:00 | | 2014-05-28 | 610,600 | 4.39 | 4.48 | 4.35 | 4.38 | 00:00:00 | | 2014-05-29 | 346,900 | 4.38 | 4.46 | 4.36 | 4.43 | 00:00:00 | | 2014-05-30 | 513,800 | 4.40 | 4.48 | 4.39 | 4.45 | 00:00:00 | | 2014-06-02 | 868,300 | 4.49 | 4.51 | 4.43 | 4.45 | 00:00:00 | | 2014-06-03 | 642,300 | 4.49 | 4.49 | 4.40 | 4.45 | 00:00:00 | | 2014-06-04 | 532,000 | 4.45 | 4.47 | 4.39 | 4.47 | 00:00:00 | | 2014-06-05 | 1,007,600 | 4.48 | 4.51 | 4.45 | 4.47 | 00:00:00 | | 2014-06-06 | 1,261,400 | 4.49 | 4.58 | 4.48 | 4.56 | 00:00:00 | | 2014-06-23 | 1,216,600 | 4.51 | 4.54 | 4.47 | 4.47 | 00:00:00 | | 2014-07-15 | 913,400 | 4.03 | 4.04 | 3.94 | 3.98 | 00:00:00 | | 2014-07-16 | 2,448,900 | 3.98 | 4.14 | 3.92 | 4.09 | 00:00:00 | | 2014-08-12 | 951,700 | 3.83 | 3.98 | 3.83 | 3.93 | 00:00:00 | | 2014-08-13 | 832,100 | 3.95 | 3.97 | 3.90 | 3.94 | 00:00:00 | | 2014-08-28 | 724,900 | 4.18 | 4.19 | 4.03 | 4.06 | 00:00:00 | | 2014-08-29 | 622,200 | 4.03 | 4.12 | 4.03 | 4.09 | 00:00:00 | | 2014-09-01 | 1,737,500 | 4.04 | 4.07 | 3.90 | 3.94 | 00:00:00 | | 2014-09-30 | 2,278,200 | 3.91 | 3.97 | 3.81 | 3.87 | 00:00:00 | | 2014-10-01 | 1,194,200 | 3.87 | 3.88 | 3.71 | 3.77 | 00:00:00 | | 2014-10-06 | 1,041,500 | 3.70 | 3.74 | 3.66 | 3.67 | 00:00:00 | | 2014-10-07 | 1,809,100 | 3.64 | 3.64 | 3.49 | 3.49 | 00:00:00 | | 2014-10-08 | 2,698,500 | 3.47 | 3.57 | 3.40 | 3.45 | 00:00:00 | | 2014-10-13 | 1,794,800 | 3.20 | 3.40 | 3.20 | 3.28 | 00:00:00 | | 2014-10-20 | 1,963,400 | 3.52 | 3.52 | 3.38 | 3.44 | 00:00:00 | | 2014-10-27 | 548,800 | 3.57 | 3.58 | 3.42 | 3.48 | 00:00:00 | | 2014-11-06 | 1,142,100 | 3.50 | 3.58 | 3.46 | 3.49 | 00:00:00 | | 2014-11-07 | 1,262,200 | 3.48 | 3.49 | 3.37 | 3.39 | 00:00:00 | | 2014-11-10 | 587,400 | 3.39 | 3.44 | 3.33 | 3.38 | 00:00:00 | | 2014-11-11 | 1,396,600 | 3.41 | 3.46 | 3.40 | 3.43 | 00:00:00 | | 2014-11-12 | 2,391,300 | 3.48 | 3.72 | 3.47 | 3.57 | 00:00:00 | | 2014-11-25 | 1,407,600 | 3.85 | 3.92 | 3.84 | 3.86 | 00:00:00 | | 2014-11-26 | 758,300 | 3.90 | 3.90 | 3.76 | 3.80 | 00:00:00 | | 2014-12-23 | 348,200 | 3.95 | 4.00 | 3.92 | 3.99 | 00:00:00 | | 2014-12-24 | 261,500 | 3.92 | 4.04 | 3.92 | 4.04 | 00:00:00 | | 2015-01-19 | 1,506,100 | 4.09 | 4.22 | 4.07 | 4.19 | 00:00:00 | | 2015-01-20 | 985,900 | 4.19 | 4.26 | 4.14 | 4.17 | 00:00:00 | | 2015-01-21 | 4,706,500 | 4.17 | 4.18 | 4.07 | 4.12 | 00:00:00 | | 2015-01-26 | 2,243,200 | 4.25 | 4.49 | 4.25 | 4.45 | 00:00:00 | | 2015-02-02 | 1,295,400 | 4.41 | 4.41 | 4.25 | 4.39 | 00:00:00 | | 2015-02-05 | 2,146,000 | 4.55 | 4.63 | 4.53 | 4.57 | 00:00:00 | | 2015-02-06 | 2,518,300 | 4.57 | 4.63 | 4.49 | 4.52 | 00:00:00 | | 2015-02-09 | 1,564,500 | 4.51 | 4.53 | 4.39 | 4.41 | 00:00:00 | | 2015-02-17 | 2,546,300 | 4.55 | 4.55 | 4.48 | 4.51 | 00:00:00 | | 2015-02-18 | 4,968,900 | 4.51 | 4.63 | 4.50 | 4.60 | 00:00:00 | | 2015-03-03 | 1,507,300 | 4.54 | 4.66 | 4.54 | 4.59 | 00:00:00 | | 2015-03-04 | 534,500 | 4.63 | 4.63 | 4.55 | 4.60 | 00:00:00 | | 2015-03-09 | 679,900 | 4.70 | 4.74 | 4.66 | 4.69 | 00:00:00 | | 2015-03-16 | 1,070,300 | 4.82 | 4.90 | 4.73 | 4.76 | 00:00:00 | | 2015-04-06 | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 00:00:00 | | 2015-04-07 | 1,880,700 | 5.10 | 5.12 | 5.06 | 5.12 | 00:00:00 | | 2015-04-08 | 1,514,800 | 5.10 | 5.24 | 5.09 | 5.22 | 00:00:00 | | 2015-04-09 | 3,216,900 | 5.24 | 5.41 | 5.22 | 5.36 | 00:00:00 | | 2015-04-10 | 1,089,000 | 5.34 | 5.40 | 5.34 | 5.37 | 00:00:00 | | 2015-04-13 | 1,889,400 | 5.38 | 5.41 | 5.30 | 5.33 | 00:00:00 | | 2015-04-16 | 1,345,000 | 5.31 | 5.31 | 5.12 | 5.17 | 00:00:00 | | 2015-04-17 | 1,106,700 | 5.15 | 5.15 | 4.99 | 5.13 | 00:00:00 | | 2015-04-21 | 2,090,900 | 5.22 | 5.28 | 5.20 | 5.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
