|
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 | 2018-08-20 | 851,699 | 6.30 | 6.31 | 6.29 | 6.30 | 00:00:00 | 2018-08-21 | 791,036 | 6.29 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-08-22 | 1,078,616 | 6.29 | 6.33 | 6.29 | 6.29 | 00:00:00 | 2018-08-23 | 582,431 | 6.30 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-08-24 | 730,850 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | 2018-08-27 | 871,273 | 6.29 | 6.32 | 6.29 | 6.32 | 00:00:00 | 2018-08-28 | 1,096,705 | 6.32 | 6.32 | 6.29 | 6.29 | 00:00:00 | 2018-08-29 | 1,918,129 | 6.29 | 6.31 | 6.28 | 6.29 | 00:00:00 | 2018-08-30 | 363,367 | 6.29 | 6.30 | 6.29 | 6.30 | 00:00:00 | 2018-08-31 | 1,070,386 | 6.31 | 6.31 | 6.30 | 6.30 | 00:00:00 | 2018-09-03 | 1,153,952 | 6.30 | 6.31 | 6.29 | 6.29 | 00:00:00 | 2018-09-04 | 2,323,300 | 6.31 | 6.36 | 6.28 | 6.29 | 00:00:00 | 2018-09-05 | 2,066,239 | 6.29 | 6.31 | 6.29 | 6.30 | 00:00:00 | 2018-09-06 | 455,393 | 6.30 | 6.31 | 6.30 | 6.30 | 00:00:00 | 2018-09-07 | 493,549 | 6.30 | 6.32 | 6.30 | 6.31 | 00:00:00 | 2018-09-10 | 633,269 | 6.30 | 6.31 | 6.30 | 6.30 | 00:00:00 | 2018-09-11 | 2,123,663 | 6.30 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-09-12 | 51,333 | 6.29 | 6.31 | 6.29 | 6.30 | 00:00:00 | 2018-09-13 | 1,453,026 | 6.30 | 6.30 | 6.29 | 6.30 | 00:00:00 | 2018-09-14 | 243,543 | 6.30 | 6.31 | 6.30 | 6.30 | 00:00:00 | 2018-09-24 | 1,383,903 | 6.29 | 6.31 | 6.29 | 6.29 | 00:00:00 | 2018-09-25 | 769,990 | 6.29 | 6.30 | 6.29 | 6.30 | 00:00:00 | 2018-09-26 | 2,233,143 | 6.30 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-09-28 | 604,701 | 6.29 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-10-01 | 1,131,272 | 6.29 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-10-02 | 5,590,534 | 6.29 | 6.30 | 6.28 | 6.29 | 00:00:00 | 2018-10-03 | 1,667,818 | 6.30 | 6.30 | 6.29 | 6.30 | 00:00:00 | 2018-10-04 | 4,724,130 | 6.29 | 6.30 | 6.29 | 6.30 | 00:00:00 | 2018-10-05 | 917,749 | 6.30 | 6.31 | 6.30 | 6.30 | 00:00:00 | 2018-10-08 | 2,425,880 | 6.30 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-10-09 | 8,202,430 | 6.30 | 6.30 | 6.29 | 6.30 | 00:00:00 | 2018-10-10 | 5,882,902 | 6.29 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-10-11 | 5,895,745 | 6.29 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-10-12 | 2,307,047 | 6.30 | 6.30 | 6.29 | 6.30 | 00:00:00 | 2018-10-15 | 4,095,527 | 6.29 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-10-16 | 1,890,769 | 6.29 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-10-17 | 1,686,451 | 6.29 | 6.30 | 6.29 | 6.29 | 00:00:00 | 2018-10-18 | 3,488,857 | 6.29 | 6.29 | 6.29 | 6.29 | 00:00:00 | 2018-10-19 | 1,071,669 | 6.29 | 6.29 | 6.29 | 6.29 | 00:00:00 | 2018-10-22 | 2,750,863 | 6.29 | 6.29 | 6.25 | 6.25 | 00:00:00 | 2018-10-23 | 706,703 | 6.00 | 6.23 | 6.00 | 6.23 | 00:00:00 | 2018-10-24 | 217,075 | 6.20 | 6.30 | 6.20 | 6.23 | 00:00:00 | 2018-10-25 | 223,139 | 6.22 | 6.27 | 6.22 | 6.22 | 00:00:00 | 2018-10-26 | 572,970 | 5.98 | 6.23 | 5.40 | 6.23 | 00:00:00 | 2018-10-29 | 187,482,706 | 6.00 | 6.14 | 5.87 | 5.87 | 00:00:00 | 2018-10-30 | 976,801 | 5.85 | 5.86 | 5.51 | 5.57 | 00:00:00 | 2018-10-31 | 412,011 | 5.50 | 5.60 | 5.48 | 5.50 | 00:00:00 | 2018-11-01 | 303,385 | 5.69 | 5.69 | 5.45 | 5.49 | 00:00:00 | 2018-11-02 | 222,485 | 5.48 | 5.50 | 5.43 | 5.48 | 00:00:00 | 2018-11-05 | 241,136 | 5.45 | 5.45 | 5.31 | 5.34 | 00:00:00 | 2018-11-06 | 427,202 | 5.29 | 5.30 | 5.20 | 5.20 | 00:00:00 | 2018-11-07 | 481,943 | 5.20 | 5.27 | 5.18 | 5.18 | 00:00:00 | 2018-11-08 | 627,689 | 5.20 | 5.21 | 4.89 | 4.93 | 00:00:00 | 2018-11-09 | 1,768,491 | 5.00 | 5.03 | 4.73 | 4.85 | 00:00:00 | 2018-11-12 | 129,163 | 4.90 | 5.11 | 4.76 | 4.82 | 00:00:00 | 2018-11-13 | 67,453 | 4.98 | 5.00 | 4.86 | 4.86 | 00:00:00 | 2018-11-16 | 102,503 | 5.02 | 5.07 | 4.89 | 4.89 | 00:00:00 | 2018-11-19 | 168,284 | 4.81 | 4.90 | 4.75 | 4.75 | 00:00:00 | 2018-11-20 | 185,317 | 4.70 | 4.79 | 4.69 | 4.79 | 00:00:00 | 2018-11-21 | 60,912 | 4.79 | 4.81 | 4.72 | 4.78 | 00:00:00 | 2018-11-22 | 56,388 | 4.78 | 4.80 | 4.72 | 4.76 | 00:00:00 | 2018-11-23 | 32,562 | 4.75 | 4.82 | 4.72 | 4.75 | 00:00:00 | 2018-11-26 | 64,074 | 4.76 | 4.85 | 4.75 | 4.79 | 00:00:00 | 2018-11-27 | 230,938 | 4.80 | 4.88 | 4.62 | 4.62 | 00:00:00 | 2018-11-28 | 149,918 | 4.66 | 4.68 | 4.57 | 4.57 | 00:00:00 | 2018-11-29 | 113,175 | 4.57 | 4.66 | 4.52 | 4.57 | 00:00:00 | 2018-11-30 | 150,661 | 4.53 | 4.78 | 4.53 | 4.60 | 00:00:00 | 2018-12-03 | 169,361 | 4.64 | 4.76 | 4.61 | 4.68 | 00:00:00 | 2018-12-04 | 161,376 | 4.60 | 4.65 | 4.55 | 4.59 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 > >> |
|