|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 914,000 | 9.50 | 9.59 | 9.45 | 9.50 | 00:00:00 | | 2003-12-04 | 1,350,100 | 9.55 | 9.55 | 9.26 | 9.30 | 00:00:00 | | 2003-12-05 | 815,300 | 9.32 | 9.39 | 9.11 | 9.12 | 00:00:00 | | 2003-12-08 | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 00:00:00 | | 2003-12-09 | 2,296,800 | 9.21 | 9.23 | 9.00 | 9.20 | 00:00:00 | | 2003-12-10 | 932,700 | 9.13 | 9.21 | 9.11 | 9.20 | 00:00:00 | | 2003-12-11 | 3,052,700 | 9.22 | 9.41 | 9.17 | 9.35 | 00:00:00 | | 2003-12-12 | 555,500 | 9.40 | 9.43 | 9.30 | 9.33 | 00:00:00 | | 2003-12-15 | 597,600 | 9.43 | 9.45 | 9.21 | 9.29 | 00:00:00 | | 2003-12-16 | 397,100 | 9.30 | 9.30 | 9.18 | 9.28 | 00:00:00 | | 2003-12-17 | 718,500 | 9.28 | 9.28 | 9.13 | 9.19 | 00:00:00 | | 2003-12-18 | 561,100 | 9.32 | 9.32 | 9.19 | 9.25 | 00:00:00 | | 2003-12-19 | 467,100 | 9.29 | 9.30 | 9.18 | 9.21 | 00:00:00 | | 2003-12-22 | 868,600 | 9.17 | 9.35 | 9.15 | 9.21 | 00:00:00 | | 2003-12-23 | 439,000 | 9.20 | 9.23 | 9.12 | 9.20 | 00:00:00 | | 2003-12-24 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2003-12-25 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2003-12-26 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2003-12-29 | 825,900 | 9.11 | 9.20 | 9.08 | 9.14 | 00:00:00 | | 2003-12-30 | 511,800 | 9.14 | 9.18 | 9.11 | 9.11 | 00:00:00 | | 2003-12-31 | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 00:00:00 | | 2004-01-01 | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 00:00:00 | | 2004-01-02 | 335,400 | 9.12 | 9.25 | 9.12 | 9.20 | 00:00:00 | | 2004-01-05 | 418,500 | 9.19 | 9.26 | 9.16 | 9.17 | 00:00:00 | | 2004-01-06 | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 00:00:00 | | 2004-01-07 | 683,700 | 9.27 | 9.27 | 9.13 | 9.14 | 00:00:00 | | 2004-01-08 | 1,193,900 | 9.16 | 9.43 | 9.16 | 9.38 | 00:00:00 | | 2004-01-09 | 629,200 | 9.47 | 9.55 | 9.39 | 9.50 | 00:00:00 | | 2004-01-12 | 668,600 | 9.57 | 9.63 | 9.52 | 9.58 | 00:00:00 | | 2004-01-13 | 857,900 | 9.67 | 9.67 | 9.43 | 9.47 | 00:00:00 | | 2004-01-14 | 506,000 | 9.47 | 9.65 | 9.47 | 9.62 | 00:00:00 | | 2004-01-15 | 635,400 | 9.61 | 9.77 | 9.55 | 9.77 | 00:00:00 | | 2004-01-16 | 1,607,100 | 9.80 | 9.96 | 9.69 | 9.95 | 00:00:00 | | 2004-01-19 | 717,600 | 9.95 | 9.97 | 9.86 | 9.88 | 00:00:00 | | 2004-01-20 | 526,700 | 9.87 | 9.98 | 9.86 | 9.93 | 00:00:00 | | 2004-01-21 | 745,400 | 9.95 | 9.96 | 9.75 | 9.84 | 00:00:00 | | 2004-01-22 | 759,500 | 9.89 | 9.89 | 9.75 | 9.80 | 00:00:00 | | 2004-01-23 | 338,000 | 9.75 | 9.80 | 9.73 | 9.77 | 00:00:00 | | 2004-01-26 | 584,800 | 9.84 | 9.84 | 9.60 | 9.64 | 00:00:00 | | 2004-01-27 | 337,400 | 9.69 | 9.74 | 9.59 | 9.67 | 00:00:00 | | 2004-01-28 | 712,600 | 9.63 | 9.70 | 9.54 | 9.58 | 00:00:00 | | 2004-01-29 | 758,400 | 9.57 | 9.84 | 9.52 | 9.80 | 00:00:00 | | 2004-01-30 | 937,700 | 9.85 | 9.89 | 9.62 | 9.70 | 00:00:00 | | 2004-02-02 | 717,100 | 9.74 | 9.83 | 9.57 | 9.62 | 00:00:00 | | 2004-02-03 | 1,023,700 | 9.67 | 9.68 | 9.37 | 9.43 | 00:00:00 | | 2004-02-04 | 333,000 | 9.48 | 9.48 | 9.34 | 9.34 | 00:00:00 | | 2004-02-05 | 396,600 | 9.33 | 9.52 | 9.33 | 9.45 | 00:00:00 | | 2004-02-06 | 310,500 | 9.48 | 9.58 | 9.42 | 9.46 | 00:00:00 | | 2004-02-09 | 231,400 | 9.50 | 9.60 | 9.50 | 9.55 | 00:00:00 | | 2004-02-10 | 432,300 | 9.60 | 9.66 | 9.55 | 9.62 | 00:00:00 | | 2004-02-11 | 356,600 | 9.69 | 9.73 | 9.63 | 9.67 | 00:00:00 | | 2004-02-12 | 768,500 | 9.77 | 9.78 | 9.56 | 9.68 | 00:00:00 | | 2004-02-13 | 622,300 | 9.62 | 9.76 | 9.59 | 9.62 | 00:00:00 | | 2004-02-16 | 362,100 | 9.64 | 9.67 | 9.52 | 9.60 | 00:00:00 | | 2004-02-17 | 290,200 | 9.56 | 9.70 | 9.56 | 9.69 | 00:00:00 | | 2004-02-18 | 409,500 | 9.72 | 9.76 | 9.70 | 9.72 | 00:00:00 | | 2004-02-19 | 731,500 | 9.71 | 9.74 | 9.57 | 9.59 | 00:00:00 | | 2004-02-20 | 338,600 | 9.63 | 9.67 | 9.55 | 9.56 | 00:00:00 | | 2004-02-23 | 524,200 | 9.53 | 9.61 | 9.46 | 9.46 | 00:00:00 | | 2004-02-24 | 470,100 | 9.46 | 9.50 | 9.40 | 9.45 | 00:00:00 | | 2004-02-25 | 207,000 | 9.46 | 9.52 | 9.45 | 9.46 | 00:00:00 | | 2004-02-26 | 676,700 | 9.53 | 9.55 | 9.40 | 9.44 | 00:00:00 | | 2004-02-27 | 657,700 | 9.49 | 9.59 | 9.42 | 9.42 | 00:00:00 | | 2004-03-01 | 973,700 | 9.48 | 9.53 | 9.36 | 9.45 | 00:00:00 | | 2004-03-02 | 501,200 | 9.51 | 9.68 | 9.46 | 9.65 | 00:00:00 | | 2004-03-03 | 668,000 | 9.67 | 9.74 | 9.62 | 9.69 | 00:00:00 | | 2004-03-04 | 360,900 | 9.72 | 9.79 | 9.63 | 9.68 | 00:00:00 | | 2004-03-05 | 696,100 | 9.75 | 9.75 | 9.55 | 9.56 | 00:00:00 | | 2004-03-08 | 205,100 | 9.64 | 9.68 | 9.55 | 9.66 | 00:00:00 | | 2004-03-09 | 228,000 | 9.66 | 9.68 | 9.62 | 9.65 | 00:00:00 | | 2004-03-10 | 324,300 | 9.67 | 9.67 | 9.56 | 9.57 | 00:00:00 | | 2004-03-11 | 1,026,200 | 9.46 | 9.46 | 9.20 | 9.26 | 00:00:00 | | 2004-03-12 | 1,193,800 | 9.14 | 9.14 | 8.75 | 8.99 | 00:00:00 | | 2004-03-15 | 949,500 | 8.75 | 8.97 | 8.55 | 8.60 | 00:00:00 | | 2004-03-16 | 714,300 | 8.55 | 8.77 | 8.55 | 8.69 | 00:00:00 | | 2004-03-17 | 1,125,700 | 8.87 | 8.97 | 8.67 | 8.93 | 00:00:00 | | 2004-03-18 | 954,400 | 8.90 | 9.04 | 8.78 | 8.84 | 00:00:00 | | 2004-03-19 | 270,100 | 8.91 | 9.03 | 8.67 | 8.80 | 00:00:00 | | 2004-03-22 | 265,900 | 8.80 | 8.80 | 8.60 | 8.70 | 00:00:00 | | 2004-03-23 | 624,100 | 8.65 | 8.73 | 8.60 | 8.60 | 00:00:00 | | 2004-03-24 | 621,800 | 8.66 | 8.66 | 8.43 | 8.52 | 00:00:00 | | 2004-03-25 | 405,300 | 8.53 | 8.82 | 8.53 | 8.82 | 00:00:00 | | 2004-03-26 | 491,400 | 8.88 | 8.88 | 8.60 | 8.64 | 00:00:00 | | 2004-03-29 | 290,900 | 8.69 | 8.89 | 8.63 | 8.88 | 00:00:00 | | 2004-03-30 | 641,300 | 8.88 | 8.95 | 8.72 | 8.77 | 00:00:00 | | 2004-03-31 | 1,513,900 | 8.82 | 8.84 | 8.55 | 8.58 | 00:00:00 | | 2004-04-01 | 1,062,300 | 8.58 | 8.70 | 8.58 | 8.65 | 00:00:00 | | 2004-04-02 | 1,603,400 | 8.74 | 8.96 | 8.74 | 8.85 | 00:00:00 | | 2004-04-05 | 754,500 | 8.82 | 8.94 | 8.76 | 8.92 | 00:00:00 | | 2004-04-06 | 1,009,500 | 8.95 | 9.05 | 8.91 | 8.92 | 00:00:00 | | 2004-04-07 | 554,300 | 8.88 | 8.97 | 8.86 | 8.92 | 00:00:00 | | 2004-04-08 | 549,000 | 8.94 | 9.18 | 8.92 | 9.15 | 00:00:00 | | 2004-04-09 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2004-04-12 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2004-04-13 | 404,100 | 9.19 | 9.20 | 9.07 | 9.12 | 00:00:00 | | 2004-04-14 | 775,200 | 9.10 | 9.13 | 8.83 | 8.89 | 00:00:00 | | 2004-04-15 | 347,900 | 8.91 | 8.91 | 8.80 | 8.82 | 00:00:00 | | 2004-04-16 | 585,200 | 8.85 | 8.96 | 8.82 | 8.91 | 00:00:00 | | 2004-04-19 | 247,000 | 8.95 | 8.98 | 8.85 | 8.90 | 00:00:00 | | 2004-04-20 | 363,500 | 8.89 | 9.00 | 8.89 | 8.99 | 00:00:00 | | 2004-04-21 | 683,400 | 8.96 | 8.96 | 8.83 | 8.86 | 00:00:00 | | 2004-04-22 | 426,300 | 8.91 | 8.91 | 8.82 | 8.85 | 00:00:00 | | 2004-04-23 | 766,300 | 8.92 | 8.95 | 8.85 | 8.90 | 00:00:00 | | 2004-04-26 | 1,186,000 | 8.91 | 9.00 | 8.88 | 8.94 | 00:00:00 | | 2004-04-27 | 527,000 | 8.97 | 8.97 | 8.91 | 8.95 | 00:00:00 | | 2004-04-28 | 853,600 | 8.98 | 9.01 | 8.86 | 8.87 | 00:00:00 | | 2004-04-29 | 741,600 | 8.88 | 8.88 | 8.67 | 8.72 | 00:00:00 | | 2004-04-30 | 430,700 | 8.70 | 8.80 | 8.65 | 8.77 | 00:00:00 | | 2004-05-03 | 241,600 | 8.72 | 8.84 | 8.72 | 8.83 | 00:00:00 | | 2004-05-04 | 966,700 | 8.85 | 8.86 | 8.72 | 8.79 | 00:00:00 | | 2004-05-05 | 346,000 | 8.77 | 8.85 | 8.73 | 8.80 | 00:00:00 | | 2004-05-06 | 409,800 | 8.83 | 8.84 | 8.69 | 8.69 | 00:00:00 | | 2004-05-07 | 496,600 | 8.68 | 8.78 | 8.63 | 8.64 | 00:00:00 | | 2004-05-10 | 704,300 | 8.60 | 8.60 | 8.37 | 8.44 | 00:00:00 | | 2004-05-11 | 398,400 | 8.44 | 8.58 | 8.43 | 8.51 | 00:00:00 | | 2004-05-12 | 686,100 | 8.55 | 8.62 | 8.43 | 8.45 | 00:00:00 | | 2004-05-13 | 248,700 | 8.50 | 8.62 | 8.50 | 8.59 | 00:00:00 | | 2004-05-14 | 491,500 | 8.53 | 8.60 | 8.51 | 8.53 | 00:00:00 | | 2004-05-17 | 574,300 | 8.51 | 8.51 | 8.39 | 8.46 | 00:00:00 | | 2004-05-18 | 266,200 | 8.50 | 8.55 | 8.42 | 8.43 | 00:00:00 | | 2004-05-19 | 781,300 | 8.48 | 8.64 | 8.48 | 8.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
