|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 781,300 | 8.48 | 8.64 | 8.48 | 8.55 | 00:00:00 | | 2004-05-20 | 205,700 | 8.50 | 8.56 | 8.46 | 8.53 | 00:00:00 | | 2004-05-21 | 463,600 | 8.59 | 8.64 | 8.52 | 8.59 | 00:00:00 | | 2004-05-24 | 305,300 | 8.65 | 8.79 | 8.58 | 8.71 | 00:00:00 | | 2004-05-25 | 261,800 | 8.71 | 8.72 | 8.58 | 8.64 | 00:00:00 | | 2004-05-26 | 543,500 | 8.74 | 8.75 | 8.64 | 8.69 | 00:00:00 | | 2004-05-27 | 1,716,800 | 8.72 | 8.78 | 8.66 | 8.74 | 00:00:00 | | 2004-05-28 | 4,452,100 | 8.73 | 8.86 | 8.73 | 8.83 | 00:00:00 | | 2004-05-31 | 402,800 | 8.80 | 8.89 | 8.80 | 8.87 | 00:00:00 | | 2004-06-01 | 872,200 | 8.62 | 8.71 | 8.54 | 8.58 | 00:00:00 | | 2004-06-02 | 444,900 | 8.62 | 8.66 | 8.52 | 8.58 | 00:00:00 | | 2004-06-03 | 1,751,100 | 8.58 | 8.64 | 8.53 | 8.57 | 00:00:00 | | 2004-06-04 | 1,927,900 | 8.55 | 8.65 | 8.55 | 8.65 | 00:00:00 | | 2004-06-07 | 2,799,300 | 8.65 | 8.76 | 8.61 | 8.70 | 00:00:00 | | 2004-06-08 | 248,100 | 8.75 | 8.75 | 8.66 | 8.70 | 00:00:00 | | 2004-06-09 | 424,500 | 8.71 | 8.82 | 8.63 | 8.77 | 00:00:00 | | 2004-06-10 | 485,800 | 8.75 | 8.79 | 8.71 | 8.72 | 00:00:00 | | 2004-06-11 | 277,900 | 8.74 | 8.81 | 8.66 | 8.78 | 00:00:00 | | 2004-06-14 | 610,200 | 8.81 | 8.85 | 8.77 | 8.77 | 00:00:00 | | 2004-06-15 | 624,900 | 8.75 | 8.80 | 8.65 | 8.73 | 00:00:00 | | 2004-06-16 | 815,500 | 8.70 | 8.90 | 8.68 | 8.86 | 00:00:00 | | 2004-06-17 | 1,034,600 | 8.82 | 8.98 | 8.79 | 8.88 | 00:00:00 | | 2004-06-18 | 377,200 | 8.87 | 8.87 | 8.73 | 8.75 | 00:00:00 | | 2004-06-21 | 432,700 | 8.75 | 8.92 | 8.75 | 8.90 | 00:00:00 | | 2004-06-22 | 169,600 | 8.90 | 8.90 | 8.78 | 8.79 | 00:00:00 | | 2004-06-23 | 146,300 | 8.88 | 8.90 | 8.78 | 8.81 | 00:00:00 | | 2004-06-24 | 407,800 | 8.90 | 8.91 | 8.81 | 8.90 | 00:00:00 | | 2004-06-25 | 450,800 | 8.89 | 9.14 | 8.85 | 9.00 | 00:00:00 | | 2004-06-28 | 674,300 | 9.00 | 9.11 | 9.00 | 9.09 | 00:00:00 | | 2004-06-29 | 326,300 | 9.10 | 9.19 | 8.99 | 9.12 | 00:00:00 | | 2004-06-30 | 533,100 | 9.14 | 9.14 | 9.03 | 9.04 | 00:00:00 | | 2004-07-01 | 853,000 | 9.14 | 9.14 | 8.95 | 9.03 | 00:00:00 | | 2004-07-02 | 356,300 | 9.00 | 9.01 | 8.90 | 8.96 | 00:00:00 | | 2004-07-05 | 52,600 | 8.93 | 9.00 | 8.93 | 8.95 | 00:00:00 | | 2004-07-06 | 196,100 | 9.00 | 9.00 | 8.84 | 8.90 | 00:00:00 | | 2004-07-07 | 418,100 | 8.93 | 9.10 | 8.92 | 9.00 | 00:00:00 | | 2004-07-08 | 396,500 | 9.03 | 9.07 | 8.91 | 9.00 | 00:00:00 | | 2004-07-09 | 769,600 | 9.01 | 9.09 | 8.95 | 9.08 | 00:00:00 | | 2004-07-12 | 270,500 | 9.10 | 9.17 | 9.03 | 9.11 | 00:00:00 | | 2004-07-13 | 304,100 | 9.10 | 9.14 | 9.05 | 9.10 | 00:00:00 | | 2004-07-14 | 377,800 | 9.11 | 9.12 | 9.00 | 9.07 | 00:00:00 | | 2004-07-15 | 357,400 | 9.04 | 9.07 | 8.95 | 9.00 | 00:00:00 | | 2004-07-16 | 1,348,200 | 9.04 | 9.18 | 9.04 | 9.14 | 00:00:00 | | 2004-07-19 | 240,400 | 9.13 | 9.29 | 9.11 | 9.11 | 00:00:00 | | 2004-07-20 | 754,600 | 9.15 | 9.29 | 9.14 | 9.23 | 00:00:00 | | 2004-07-21 | 399,400 | 9.23 | 9.29 | 9.23 | 9.25 | 00:00:00 | | 2004-07-22 | 384,200 | 9.16 | 9.20 | 9.08 | 9.17 | 00:00:00 | | 2004-07-23 | 791,100 | 9.21 | 9.21 | 8.98 | 8.98 | 00:00:00 | | 2004-07-26 | 448,400 | 8.98 | 9.02 | 8.77 | 8.80 | 00:00:00 | | 2004-07-27 | 187,700 | 8.78 | 8.90 | 8.77 | 8.80 | 00:00:00 | | 2004-07-28 | 520,500 | 8.92 | 9.04 | 8.73 | 8.80 | 00:00:00 | | 2004-07-29 | 362,000 | 8.81 | 9.00 | 8.81 | 9.00 | 00:00:00 | | 2004-07-30 | 363,200 | 8.97 | 9.01 | 8.88 | 9.00 | 00:00:00 | | 2004-08-02 | 953,400 | 8.93 | 8.93 | 8.60 | 8.60 | 00:00:00 | | 2004-08-03 | 1,287,900 | 8.69 | 8.82 | 8.67 | 8.79 | 00:00:00 | | 2004-08-04 | 473,700 | 8.81 | 8.81 | 8.67 | 8.72 | 00:00:00 | | 2004-08-05 | 138,500 | 8.72 | 8.77 | 8.66 | 8.70 | 00:00:00 | | 2004-08-06 | 332,400 | 8.66 | 8.67 | 8.50 | 8.53 | 00:00:00 | | 2004-08-09 | 246,400 | 8.56 | 8.56 | 8.40 | 8.40 | 00:00:00 | | 2004-08-10 | 865,500 | 8.41 | 8.63 | 8.41 | 8.58 | 00:00:00 | | 2004-08-11 | 331,900 | 8.65 | 8.70 | 8.51 | 8.58 | 00:00:00 | | 2004-08-12 | 229,800 | 8.55 | 8.65 | 8.47 | 8.53 | 00:00:00 | | 2004-08-13 | 605,700 | 8.46 | 8.55 | 8.44 | 8.45 | 00:00:00 | | 2004-08-16 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2004-08-17 | 265,400 | 8.50 | 8.70 | 8.50 | 8.65 | 00:00:00 | | 2004-08-18 | 244,900 | 8.68 | 8.77 | 8.57 | 8.72 | 00:00:00 | | 2004-08-19 | 210,000 | 8.79 | 8.85 | 8.64 | 8.85 | 00:00:00 | | 2004-08-20 | 269,900 | 8.85 | 8.86 | 8.71 | 8.77 | 00:00:00 | | 2004-08-23 | 433,700 | 8.78 | 8.84 | 8.73 | 8.75 | 00:00:00 | | 2004-08-24 | 316,300 | 8.69 | 8.77 | 8.68 | 8.74 | 00:00:00 | | 2004-08-25 | 389,700 | 8.70 | 8.80 | 8.65 | 8.65 | 00:00:00 | | 2004-08-26 | 186,400 | 8.68 | 8.72 | 8.67 | 8.70 | 00:00:00 | | 2004-08-27 | 159,900 | 8.74 | 8.74 | 8.66 | 8.69 | 00:00:00 | | 2004-08-30 | 278,300 | 8.66 | 8.70 | 8.62 | 8.62 | 00:00:00 | | 2004-08-31 | 716,600 | 8.61 | 8.65 | 8.51 | 8.53 | 00:00:00 | | 2004-09-01 | 868,500 | 8.56 | 8.60 | 8.45 | 8.54 | 00:00:00 | | 2004-09-02 | 724,500 | 8.58 | 8.81 | 8.55 | 8.80 | 00:00:00 | | 2004-09-03 | 571,900 | 8.82 | 8.90 | 8.75 | 8.87 | 00:00:00 | | 2004-09-06 | 222,700 | 8.89 | 8.94 | 8.83 | 8.93 | 00:00:00 | | 2004-09-07 | 177,300 | 8.94 | 8.96 | 8.89 | 8.90 | 00:00:00 | | 2004-09-08 | 380,500 | 8.93 | 8.96 | 8.81 | 8.83 | 00:00:00 | | 2004-09-09 | 628,100 | 8.82 | 8.91 | 8.82 | 8.84 | 00:00:00 | | 2004-09-10 | 297,600 | 8.80 | 8.88 | 8.79 | 8.82 | 00:00:00 | | 2004-09-13 | 487,700 | 8.77 | 8.89 | 8.77 | 8.80 | 00:00:00 | | 2004-09-14 | 1,228,900 | 8.80 | 8.80 | 8.70 | 8.73 | 00:00:00 | | 2004-09-15 | 1,356,200 | 8.71 | 8.75 | 8.60 | 8.63 | 00:00:00 | | 2004-09-16 | 1,624,400 | 8.65 | 8.76 | 8.61 | 8.73 | 00:00:00 | | 2004-09-17 | 1,534,800 | 8.76 | 8.82 | 8.70 | 8.72 | 00:00:00 | | 2004-09-20 | 922,300 | 8.77 | 8.85 | 8.75 | 8.81 | 00:00:00 | | 2004-09-21 | 207,600 | 8.82 | 8.84 | 8.80 | 8.84 | 00:00:00 | | 2004-09-22 | 572,100 | 8.86 | 8.88 | 8.80 | 8.82 | 00:00:00 | | 2004-09-23 | 730,600 | 8.78 | 8.84 | 8.77 | 8.82 | 00:00:00 | | 2004-09-24 | 473,000 | 8.81 | 8.92 | 8.81 | 8.90 | 00:00:00 | | 2004-09-27 | 318,000 | 8.90 | 8.92 | 8.80 | 8.86 | 00:00:00 | | 2004-09-28 | 760,100 | 8.82 | 8.85 | 8.78 | 8.79 | 00:00:00 | | 2004-09-29 | 670,300 | 8.79 | 8.90 | 8.79 | 8.88 | 00:00:00 | | 2004-09-30 | 807,400 | 8.91 | 9.00 | 8.85 | 8.92 | 00:00:00 | | 2004-10-01 | 875,000 | 8.92 | 9.16 | 8.91 | 9.16 | 00:00:00 | | 2004-10-04 | 1,329,500 | 9.14 | 9.28 | 9.08 | 9.27 | 00:00:00 | | 2004-10-05 | 736,600 | 9.24 | 9.44 | 9.22 | 9.38 | 00:00:00 | | 2004-10-06 | 1,646,300 | 9.34 | 9.51 | 9.30 | 9.50 | 00:00:00 | | 2004-10-07 | 1,168,400 | 9.55 | 9.55 | 9.31 | 9.51 | 00:00:00 | | 2004-10-08 | 802,700 | 9.43 | 9.49 | 9.31 | 9.34 | 00:00:00 | | 2004-10-11 | 246,600 | 9.38 | 9.42 | 9.32 | 9.39 | 00:00:00 | | 2004-10-12 | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 00:00:00 | | 2004-10-13 | 1,072,600 | 9.30 | 9.40 | 9.30 | 9.36 | 00:00:00 | | 2004-10-14 | 468,100 | 9.33 | 9.38 | 9.23 | 9.36 | 00:00:00 | | 2004-10-15 | 1,038,400 | 9.37 | 9.62 | 9.31 | 9.60 | 00:00:00 | | 2004-10-18 | 292,600 | 9.65 | 9.65 | 9.42 | 9.43 | 00:00:00 | | 2004-10-19 | 467,500 | 9.48 | 9.53 | 9.41 | 9.48 | 00:00:00 | | 2004-10-20 | 581,900 | 9.39 | 9.65 | 9.39 | 9.65 | 00:00:00 | | 2004-10-21 | 1,261,500 | 9.60 | 9.79 | 9.60 | 9.70 | 00:00:00 | | 2004-10-22 | 846,600 | 9.69 | 9.76 | 9.63 | 9.76 | 00:00:00 | | 2004-10-25 | 521,600 | 9.66 | 9.69 | 9.50 | 9.63 | 00:00:00 | | 2004-10-26 | 685,400 | 9.60 | 9.66 | 9.36 | 9.55 | 00:00:00 | | 2004-10-27 | 1,943,000 | 9.67 | 9.67 | 9.28 | 9.34 | 00:00:00 | | 2004-10-28 | 1,568,500 | 9.35 | 9.46 | 9.25 | 9.29 | 00:00:00 | | 2004-10-29 | 838,600 | 9.30 | 9.38 | 9.30 | 9.38 | 00:00:00 | | 2004-11-01 | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 00:00:00 | | 2004-11-02 | 1,090,500 | 9.45 | 9.60 | 9.39 | 9.58 | 00:00:00 | | 2004-11-03 | 820,000 | 9.59 | 9.64 | 9.36 | 9.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
