|
 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 | | 2016-06-22 | 2,946,900 | 4.60 | 4.70 | 4.25 | 4.33 | 00:00:00 | | 2016-07-04 | 1,037,600 | 3.99 | 3.99 | 3.77 | 3.77 | 00:00:00 | | 2016-07-05 | 1,711,000 | 3.77 | 3.77 | 3.65 | 3.65 | 00:00:00 | | 2016-07-06 | 3,711,100 | 3.63 | 3.64 | 3.41 | 3.53 | 00:00:00 | | 2016-07-11 | 1,702,600 | 3.77 | 3.84 | 3.72 | 3.83 | 00:00:00 | | 2016-07-21 | 660,000 | 3.84 | 3.89 | 3.80 | 3.84 | 00:00:00 | | 2016-07-22 | 938,700 | 3.87 | 3.87 | 3.78 | 3.81 | 00:00:00 | | 2016-08-01 | 764,900 | 4.09 | 4.13 | 3.96 | 4.02 | 00:00:00 | | 2016-08-04 | 948,100 | 3.80 | 3.90 | 3.80 | 3.86 | 00:00:00 | | 2016-08-09 | 648,000 | 4.00 | 4.06 | 3.96 | 4.06 | 00:00:00 | | 2016-08-10 | 484,100 | 4.00 | 4.07 | 3.99 | 4.02 | 00:00:00 | | 2016-08-11 | 621,000 | 4.05 | 4.05 | 3.97 | 4.03 | 00:00:00 | | 2016-08-12 | 2,327,500 | 3.97 | 4.07 | 3.97 | 4.04 | 00:00:00 | | 2016-08-15 | 1,826,900 | 4.05 | 4.09 | 4.02 | 4.03 | 00:00:00 | | 2016-08-16 | 617,900 | 4.02 | 4.06 | 3.97 | 4.05 | 00:00:00 | | 2016-08-17 | 2,837,600 | 4.07 | 4.07 | 3.96 | 4.00 | 00:00:00 | | 2016-08-22 | 323,600 | 4.00 | 4.09 | 3.99 | 4.02 | 00:00:00 | | 2016-09-08 | 2,054,800 | 4.13 | 4.28 | 4.13 | 4.26 | 00:00:00 | | 2016-09-09 | 2,505,500 | 4.27 | 4.47 | 4.27 | 4.30 | 00:00:00 | | 2016-09-13 | 2,939,700 | 4.19 | 4.23 | 4.15 | 4.16 | 00:00:00 | | 2016-09-14 | 855,000 | 4.15 | 4.20 | 4.08 | 4.14 | 00:00:00 | | 2016-09-22 | 633,900 | 4.19 | 4.24 | 4.14 | 4.22 | 00:00:00 | | 2016-09-23 | 368,800 | 4.17 | 4.22 | 4.16 | 4.18 | 00:00:00 | | 2016-10-10 | 723,800 | 4.00 | 4.00 | 3.90 | 3.96 | 00:00:00 | | 2016-10-21 | 807,200 | 4.13 | 4.20 | 4.13 | 4.18 | 00:00:00 | | 2016-10-27 | 942,200 | 4.08 | 4.10 | 4.02 | 4.07 | 00:00:00 | | 2016-10-28 | 502,600 | 4.06 | 4.06 | 3.99 | 4.05 | 00:00:00 | | 2016-11-01 | 630,000 | 4.05 | 4.06 | 3.98 | 4.03 | 00:00:00 | | 2016-11-02 | 842,600 | 4.00 | 4.02 | 3.92 | 3.99 | 00:00:00 | | 2016-11-08 | 465,800 | 4.06 | 4.09 | 4.01 | 4.06 | 00:00:00 | | 2016-11-09 | 506,300 | 3.94 | 4.05 | 3.90 | 4.04 | 00:00:00 | | 2016-11-21 | 638,100 | 3.75 | 3.77 | 3.68 | 3.69 | 00:00:00 | | 2016-11-28 | 814,200 | 3.65 | 3.70 | 3.60 | 3.68 | 00:00:00 | | 2016-12-01 | 1,093,000 | 3.70 | 3.71 | 3.63 | 3.71 | 00:00:00 | | 2016-12-02 | 674,300 | 3.69 | 3.69 | 3.62 | 3.63 | 00:00:00 | | 2016-12-05 | 453,900 | 3.60 | 3.67 | 3.60 | 3.65 | 00:00:00 | | 2016-12-19 | 587,200 | 4.00 | 4.01 | 3.92 | 3.95 | 00:00:00 | | 2017-01-09 | 921,200 | 4.00 | 4.09 | 3.97 | 4.08 | 00:00:00 | | 2017-01-17 | 1,201,100 | 4.02 | 4.09 | 4.01 | 4.07 | 00:00:00 | | 2017-01-18 | 639,900 | 4.07 | 4.08 | 3.97 | 3.97 | 00:00:00 | | 2017-01-24 | 407,600 | 4.05 | 4.10 | 4.04 | 4.07 | 00:00:00 | | 2017-01-25 | 1,040,600 | 4.09 | 4.18 | 4.07 | 4.13 | 00:00:00 | | 2017-01-30 | 465,800 | 4.17 | 4.17 | 4.06 | 4.07 | 00:00:00 | | 2017-02-02 | 735,100 | 4.06 | 4.16 | 4.05 | 4.15 | 00:00:00 | | 2017-02-03 | 1,842,600 | 4.15 | 4.28 | 4.15 | 4.26 | 00:00:00 | | 2017-02-09 | 687,100 | 4.23 | 4.31 | 4.18 | 4.30 | 00:00:00 | | 2017-02-10 | 1,331,400 | 4.30 | 4.40 | 4.29 | 4.37 | 00:00:00 | | 2017-02-14 | 1,264,300 | 4.39 | 4.52 | 4.39 | 4.46 | 00:00:00 | | 2017-02-15 | 835,100 | 4.49 | 4.49 | 4.43 | 4.46 | 00:00:00 | | 2017-02-20 | 451,900 | 4.45 | 4.49 | 4.42 | 4.46 | 00:00:00 | | 2017-02-27 | 1,112,100 | 4.36 | 4.36 | 4.26 | 4.29 | 00:00:00 | | 2017-02-28 | 1,773,800 | 4.30 | 4.39 | 4.27 | 4.39 | 00:00:00 | | 2017-03-01 | 2,636,000 | 4.39 | 4.40 | 4.27 | 4.39 | 00:00:00 | | 2017-03-06 | 870,500 | 4.40 | 4.41 | 4.37 | 4.39 | 00:00:00 | | 2017-03-09 | 1,642,500 | 4.31 | 4.34 | 4.28 | 4.31 | 00:00:00 | | 2017-03-10 | 1,472,000 | 4.31 | 4.36 | 4.29 | 4.31 | 00:00:00 | | 2017-03-14 | 1,187,500 | 4.23 | 4.25 | 4.17 | 4.17 | 00:00:00 | | 2017-03-15 | 893,500 | 4.19 | 4.27 | 4.15 | 4.21 | 00:00:00 | | 2017-03-23 | 686,400 | 4.15 | 4.25 | 4.11 | 4.24 | 00:00:00 | | 2017-03-24 | 1,100,800 | 4.26 | 4.30 | 4.24 | 4.30 | 00:00:00 | | 2017-03-27 | 716,900 | 4.32 | 4.35 | 4.25 | 4.31 | 00:00:00 | | 2017-03-28 | 930,100 | 4.35 | 4.36 | 4.30 | 4.34 | 00:00:00 | | 2017-03-29 | 894,800 | 4.36 | 4.37 | 4.30 | 4.33 | 00:00:00 | | 2017-04-04 | 925,500 | 4.33 | 4.42 | 4.32 | 4.40 | 00:00:00 | | 2017-04-05 | 717,900 | 4.40 | 4.48 | 4.38 | 4.46 | 00:00:00 | | 2017-04-11 | 11,018,100 | 4.53 | 4.57 | 4.42 | 4.51 | 00:00:00 | | 2017-04-12 | 691,100 | 4.52 | 4.56 | 4.50 | 4.51 | 00:00:00 | | 2017-04-13 | 437,000 | 4.50 | 4.55 | 4.46 | 4.55 | 00:00:00 | | 2017-04-14 | 0 | 4.55 | 4.55 | 4.55 | 4.55 | 00:00:00 | | 2017-05-01 | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | | 2017-05-11 | 1,969,100 | 4.85 | 5.03 | 4.83 | 4.92 | 00:00:00 | | 2017-05-12 | 1,264,300 | 4.92 | 5.00 | 4.92 | 4.96 | 00:00:00 | | 2017-05-15 | 1,356,486 | 4.95 | 5.14 | 4.94 | 5.10 | 00:00:00 | | 2017-05-16 | 891,536 | 5.10 | 5.10 | 5.04 | 5.09 | 00:00:00 | | 2017-05-17 | 990,295 | 5.01 | 5.09 | 4.93 | 4.96 | 00:00:00 | | 2017-05-18 | 1,086,197 | 4.95 | 4.97 | 4.86 | 4.92 | 00:00:00 | | 2017-05-19 | 1,449,419 | 4.93 | 5.12 | 4.93 | 5.12 | 00:00:00 | | 2017-05-22 | 2,055,416 | 5.08 | 5.22 | 5.05 | 5.17 | 00:00:00 | | 2017-05-23 | 915,005 | 5.13 | 5.20 | 5.12 | 5.15 | 00:00:00 | | 2017-05-24 | 1,133,743 | 5.13 | 5.23 | 5.11 | 5.23 | 00:00:00 | | 2017-05-25 | 1,705,849 | 5.24 | 5.29 | 5.20 | 5.27 | 00:00:00 | | 2017-05-26 | 651,975 | 5.26 | 5.27 | 5.17 | 5.23 | 00:00:00 | | 2017-05-29 | 507,769 | 5.20 | 5.28 | 5.18 | 5.25 | 00:00:00 | | 2017-05-30 | 624,055 | 5.25 | 5.27 | 5.19 | 5.22 | 00:00:00 | | 2017-05-31 | 800,592 | 5.25 | 5.25 | 5.16 | 5.21 | 00:00:00 | | 2017-06-01 | 913,338 | 5.19 | 5.40 | 5.19 | 5.40 | 00:00:00 | | 2017-06-02 | 2,269,691 | 5.42 | 5.50 | 5.42 | 5.50 | 00:00:00 | | 2017-06-05 | 1,085,088 | 5.50 | 5.50 | 5.34 | 5.35 | 00:00:00 | | 2017-06-06 | 487,423 | 5.34 | 5.34 | 5.25 | 5.31 | 00:00:00 | | 2017-06-07 | 471,957 | 5.32 | 5.36 | 5.25 | 5.28 | 00:00:00 | | 2017-06-08 | 485,040 | 5.28 | 5.34 | 5.23 | 5.27 | 00:00:00 | | 2017-06-09 | 455,663 | 5.25 | 5.32 | 5.23 | 5.28 | 00:00:00 | | 2017-06-12 | 485,574 | 5.25 | 5.28 | 5.14 | 5.18 | 00:00:00 | | 2017-06-13 | 422,343 | 5.20 | 5.28 | 5.18 | 5.28 | 00:00:00 | | 2017-06-14 | 660,652 | 5.29 | 5.30 | 5.23 | 5.28 | 00:00:00 | | 2017-06-15 | 1,108,510 | 5.29 | 5.29 | 5.09 | 5.16 | 00:00:00 | | 2017-06-16 | 1,686,028 | 5.21 | 5.36 | 5.19 | 5.29 | 00:00:00 | | 2017-06-19 | 599,249 | 5.33 | 5.35 | 5.21 | 5.26 | 00:00:00 | | 2017-06-20 | 389,729 | 5.24 | 5.32 | 5.23 | 5.31 | 00:00:00 | | 2017-06-21 | 363,297 | 5.30 | 5.36 | 5.21 | 5.36 | 00:00:00 | | 2017-06-22 | 1,135,574 | 5.37 | 5.47 | 5.26 | 5.47 | 00:00:00 | | 2017-06-23 | 1,024,093 | 5.47 | 5.47 | 5.19 | 5.23 | 00:00:00 | | 2017-06-26 | 1,015,534 | 5.27 | 5.30 | 5.20 | 5.30 | 00:00:00 | | 2017-06-27 | 617,286 | 5.30 | 5.30 | 5.21 | 5.26 | 00:00:00 | | 2017-06-28 | 886,084 | 5.20 | 5.28 | 5.16 | 5.22 | 00:00:00 | | 2017-06-29 | 698,318 | 5.25 | 5.26 | 5.11 | 5.15 | 00:00:00 | | 2017-06-30 | 665,937 | 5.10 | 5.33 | 5.09 | 5.27 | 00:00:00 | | 2017-07-03 | 596,103 | 5.25 | 5.34 | 5.24 | 5.26 | 00:00:00 | | 2017-07-04 | 505,583 | 5.26 | 5.30 | 5.22 | 5.28 | 00:00:00 | | 2017-07-05 | 369,667 | 5.30 | 5.34 | 5.26 | 5.29 | 00:00:00 | | 2017-07-06 | 769,508 | 5.33 | 5.33 | 5.17 | 5.26 | 00:00:00 | | 2017-07-07 | 518,703 | 5.27 | 5.34 | 5.24 | 5.34 | 00:00:00 | | 2017-07-10 | 427,619 | 5.35 | 5.44 | 5.29 | 5.40 | 00:00:00 | | 2017-07-11 | 756,230 | 5.39 | 5.41 | 5.35 | 5.37 | 00:00:00 | | 2017-07-12 | 801,070 | 5.34 | 5.46 | 5.34 | 5.45 | 00:00:00 | | 2017-07-13 | 883,303 | 5.44 | 5.50 | 5.44 | 5.45 | 00:00:00 | | 2017-07-14 | 427,293 | 5.48 | 5.48 | 5.41 | 5.43 | 00:00:00 | | 2017-07-17 | 347,707 | 5.41 | 5.47 | 5.35 | 5.45 | 00:00:00 | | 2017-07-18 | 1,510,893 | 5.43 | 5.59 | 5.42 | 5.55 | 00:00:00 | | 2017-07-19 | 621,835 | 5.59 | 5.64 | 5.51 | 5.64 | 00:00:00 | | 2017-07-20 | 1,503,621 | 5.65 | 5.65 | 5.36 | 5.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
