|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 820,000 | 9.59 | 9.64 | 9.36 | 9.40 | 00:00:00 | | 2004-11-04 | 849,500 | 9.45 | 9.46 | 9.31 | 9.35 | 00:00:00 | | 2004-11-05 | 452,000 | 9.40 | 9.42 | 9.33 | 9.34 | 00:00:00 | | 2004-11-08 | 342,600 | 9.34 | 9.43 | 9.30 | 9.40 | 00:00:00 | | 2004-11-09 | 222,300 | 9.39 | 9.46 | 9.35 | 9.41 | 00:00:00 | | 2004-11-10 | 495,600 | 9.41 | 9.54 | 9.37 | 9.52 | 00:00:00 | | 2004-11-11 | 290,300 | 9.55 | 9.55 | 9.42 | 9.51 | 00:00:00 | | 2004-11-12 | 380,800 | 9.50 | 9.57 | 9.47 | 9.54 | 00:00:00 | | 2004-11-15 | 379,300 | 9.54 | 9.55 | 9.39 | 9.39 | 00:00:00 | | 2004-11-16 | 286,000 | 9.44 | 9.52 | 9.33 | 9.38 | 00:00:00 | | 2004-11-17 | 383,300 | 9.40 | 9.49 | 9.31 | 9.43 | 00:00:00 | | 2004-11-18 | 158,500 | 9.42 | 9.44 | 9.35 | 9.42 | 00:00:00 | | 2004-11-19 | 527,400 | 9.45 | 9.47 | 9.36 | 9.42 | 00:00:00 | | 2004-11-22 | 280,100 | 9.33 | 9.43 | 9.31 | 9.40 | 00:00:00 | | 2004-11-23 | 208,000 | 9.44 | 9.46 | 9.35 | 9.39 | 00:00:00 | | 2004-11-24 | 263,800 | 9.43 | 9.51 | 9.36 | 9.49 | 00:00:00 | | 2004-11-25 | 410,500 | 9.55 | 9.55 | 9.42 | 9.46 | 00:00:00 | | 2004-11-26 | 239,400 | 9.43 | 9.48 | 9.31 | 9.37 | 00:00:00 | | 2004-11-29 | 701,500 | 9.31 | 9.49 | 9.31 | 9.43 | 00:00:00 | | 2004-11-30 | 571,700 | 9.38 | 9.48 | 9.38 | 9.40 | 00:00:00 | | 2004-12-01 | 290,000 | 9.40 | 9.50 | 9.40 | 9.46 | 00:00:00 | | 2004-12-02 | 662,300 | 9.47 | 9.50 | 9.41 | 9.46 | 00:00:00 | | 2004-12-03 | 251,300 | 9.49 | 9.49 | 9.40 | 9.41 | 00:00:00 | | 2004-12-06 | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 00:00:00 | | 2004-12-07 | 279,800 | 9.41 | 9.50 | 9.36 | 9.47 | 00:00:00 | | 2004-12-08 | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 00:00:00 | | 2004-12-09 | 455,400 | 9.46 | 9.46 | 9.37 | 9.41 | 00:00:00 | | 2004-12-10 | 610,500 | 9.40 | 9.41 | 9.34 | 9.40 | 00:00:00 | | 2004-12-13 | 477,700 | 9.36 | 9.45 | 9.31 | 9.37 | 00:00:00 | | 2004-12-14 | 636,800 | 9.44 | 9.55 | 9.41 | 9.51 | 00:00:00 | | 2004-12-15 | 802,200 | 9.51 | 9.66 | 9.48 | 9.63 | 00:00:00 | | 2004-12-16 | 687,600 | 9.65 | 9.74 | 9.64 | 9.69 | 00:00:00 | | 2004-12-17 | 820,100 | 9.74 | 9.74 | 9.54 | 9.61 | 00:00:00 | | 2004-12-20 | 693,600 | 9.62 | 9.76 | 9.62 | 9.76 | 00:00:00 | | 2004-12-21 | 543,300 | 9.74 | 9.74 | 9.69 | 9.72 | 00:00:00 | | 2004-12-22 | 962,200 | 9.70 | 9.86 | 9.70 | 9.85 | 00:00:00 | | 2004-12-23 | 351,400 | 9.81 | 9.86 | 9.75 | 9.83 | 00:00:00 | | 2004-12-24 | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 00:00:00 | | 2004-12-27 | 627,600 | 9.85 | 9.86 | 9.79 | 9.81 | 00:00:00 | | 2004-12-28 | 95,000 | 9.84 | 9.84 | 9.75 | 9.81 | 00:00:00 | | 2004-12-29 | 216,600 | 9.84 | 9.84 | 9.79 | 9.81 | 00:00:00 | | 2004-12-30 | 381,400 | 9.77 | 9.79 | 9.72 | 9.76 | 00:00:00 | | 2004-12-31 | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 00:00:00 | | 2005-01-03 | 184,900 | 9.81 | 9.85 | 9.71 | 9.79 | 00:00:00 | | 2005-01-04 | 637,600 | 9.81 | 9.84 | 9.73 | 9.75 | 00:00:00 | | 2005-01-05 | 657,300 | 9.78 | 9.85 | 9.65 | 9.72 | 00:00:00 | | 2005-01-06 | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 00:00:00 | | 2005-01-07 | 590,100 | 9.68 | 9.83 | 9.62 | 9.80 | 00:00:00 | | 2005-01-10 | 413,300 | 9.81 | 9.83 | 9.73 | 9.80 | 00:00:00 | | 2005-01-11 | 620,400 | 9.85 | 9.90 | 9.77 | 9.78 | 00:00:00 | | 2005-01-12 | 167,600 | 9.80 | 9.85 | 9.70 | 9.77 | 00:00:00 | | 2005-01-13 | 296,700 | 9.82 | 9.87 | 9.79 | 9.84 | 00:00:00 | | 2005-01-14 | 728,800 | 9.76 | 9.84 | 9.58 | 9.67 | 00:00:00 | | 2005-01-17 | 394,400 | 9.67 | 9.74 | 9.67 | 9.68 | 00:00:00 | | 2005-01-18 | 587,400 | 9.70 | 9.76 | 9.68 | 9.74 | 00:00:00 | | 2005-01-19 | 997,900 | 9.77 | 9.84 | 9.72 | 9.79 | 00:00:00 | | 2005-01-20 | 828,400 | 9.80 | 9.83 | 9.67 | 9.81 | 00:00:00 | | 2005-01-21 | 923,100 | 9.81 | 9.90 | 9.75 | 9.89 | 00:00:00 | | 2005-01-24 | 586,600 | 9.88 | 9.89 | 9.75 | 9.76 | 00:00:00 | | 2005-01-25 | 485,100 | 9.80 | 9.88 | 9.78 | 9.85 | 00:00:00 | | 2005-01-26 | 1,366,500 | 9.89 | 10.16 | 9.85 | 10.11 | 00:00:00 | | 2005-01-27 | 1,251,500 | 10.15 | 10.36 | 10.15 | 10.36 | 00:00:00 | | 2005-01-28 | 766,300 | 10.38 | 10.38 | 10.21 | 10.31 | 00:00:00 | | 2005-01-31 | 759,600 | 10.39 | 10.50 | 10.21 | 10.50 | 00:00:00 | | 2005-02-01 | 852,700 | 10.50 | 10.65 | 10.38 | 10.49 | 00:00:00 | | 2005-02-02 | 263,500 | 10.49 | 10.57 | 10.45 | 10.52 | 00:00:00 | | 2005-02-03 | 931,700 | 10.55 | 10.58 | 10.36 | 10.47 | 00:00:00 | | 2005-02-04 | 542,300 | 10.47 | 10.56 | 10.40 | 10.56 | 00:00:00 | | 2005-02-07 | 470,700 | 10.59 | 10.66 | 10.56 | 10.62 | 00:00:00 | | 2005-02-08 | 422,100 | 10.67 | 10.69 | 10.54 | 10.56 | 00:00:00 | | 2005-02-09 | 298,800 | 10.59 | 10.59 | 10.47 | 10.57 | 00:00:00 | | 2005-02-10 | 353,400 | 10.51 | 10.57 | 10.48 | 10.48 | 00:00:00 | | 2005-02-11 | 356,500 | 10.47 | 10.60 | 10.47 | 10.59 | 00:00:00 | | 2005-02-14 | 614,700 | 10.67 | 10.93 | 10.61 | 10.85 | 00:00:00 | | 2005-02-15 | 792,200 | 10.89 | 10.92 | 10.72 | 10.86 | 00:00:00 | | 2005-02-16 | 344,600 | 10.81 | 10.83 | 10.72 | 10.73 | 00:00:00 | | 2005-02-17 | 284,000 | 10.73 | 10.82 | 10.73 | 10.76 | 00:00:00 | | 2005-02-18 | 973,400 | 10.69 | 10.69 | 10.45 | 10.58 | 00:00:00 | | 2005-02-21 | 843,900 | 10.56 | 10.87 | 10.56 | 10.79 | 00:00:00 | | 2005-02-22 | 383,400 | 10.83 | 10.83 | 10.56 | 10.69 | 00:00:00 | | 2005-02-23 | 430,100 | 10.74 | 10.74 | 10.58 | 10.71 | 00:00:00 | | 2005-02-24 | 534,300 | 10.75 | 10.83 | 10.66 | 10.83 | 00:00:00 | | 2005-02-25 | 536,600 | 10.92 | 11.09 | 10.84 | 10.93 | 00:00:00 | | 2005-02-28 | 299,900 | 10.91 | 10.96 | 10.82 | 10.83 | 00:00:00 | | 2005-03-01 | 258,400 | 10.86 | 10.94 | 10.81 | 10.88 | 00:00:00 | | 2005-03-02 | 744,500 | 10.87 | 10.87 | 10.66 | 10.81 | 00:00:00 | | 2005-03-03 | 345,700 | 10.82 | 10.84 | 10.67 | 10.67 | 00:00:00 | | 2005-03-04 | 713,600 | 10.61 | 10.68 | 10.51 | 10.60 | 00:00:00 | | 2005-03-07 | 649,500 | 10.60 | 10.60 | 10.38 | 10.51 | 00:00:00 | | 2005-03-08 | 680,500 | 10.50 | 10.63 | 10.49 | 10.63 | 00:00:00 | | 2005-03-09 | 1,404,700 | 10.59 | 10.63 | 10.47 | 10.47 | 00:00:00 | | 2005-03-10 | 476,600 | 10.44 | 10.52 | 10.33 | 10.35 | 00:00:00 | | 2005-03-11 | 1,813,100 | 10.32 | 10.32 | 10.08 | 10.11 | 00:00:00 | | 2005-03-14 | 1,069,900 | 10.08 | 10.18 | 9.93 | 10.15 | 00:00:00 | | 2005-03-15 | 344,700 | 10.17 | 10.21 | 10.11 | 10.16 | 00:00:00 | | 2005-03-16 | 1,253,900 | 10.17 | 10.36 | 10.11 | 10.27 | 00:00:00 | | 2005-03-17 | 372,100 | 10.20 | 10.30 | 10.14 | 10.19 | 00:00:00 | | 2005-03-18 | 256,700 | 10.24 | 10.24 | 10.06 | 10.11 | 00:00:00 | | 2005-03-21 | 261,300 | 10.17 | 10.20 | 10.04 | 10.04 | 00:00:00 | | 2005-03-22 | 503,200 | 10.01 | 10.16 | 9.98 | 10.08 | 00:00:00 | | 2005-03-23 | 321,100 | 9.98 | 10.13 | 9.98 | 10.08 | 00:00:00 | | 2005-03-24 | 393,000 | 10.03 | 10.25 | 10.03 | 10.24 | 00:00:00 | | 2005-03-25 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 00:00:00 | | 2005-03-28 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 00:00:00 | | 2005-03-29 | 1,057,400 | 10.21 | 10.21 | 10.12 | 10.15 | 00:00:00 | | 2005-03-30 | 559,600 | 10.06 | 10.10 | 9.97 | 9.98 | 00:00:00 | | 2005-03-31 | 678,800 | 10.05 | 10.05 | 9.92 | 9.92 | 00:00:00 | | 2005-04-01 | 894,500 | 9.91 | 10.01 | 9.91 | 9.95 | 00:00:00 | | 2005-04-04 | 800,200 | 9.95 | 10.04 | 9.92 | 10.00 | 00:00:00 | | 2005-04-05 | 410,200 | 9.98 | 10.04 | 9.92 | 9.94 | 00:00:00 | | 2005-04-06 | 934,700 | 9.94 | 10.19 | 9.94 | 10.17 | 00:00:00 | | 2005-04-07 | 935,400 | 10.17 | 10.32 | 10.11 | 10.22 | 00:00:00 | | 2005-04-08 | 1,064,000 | 10.25 | 10.27 | 10.17 | 10.24 | 00:00:00 | | 2005-04-11 | 712,300 | 10.23 | 10.30 | 10.07 | 10.10 | 00:00:00 | | 2005-04-12 | 360,300 | 10.06 | 10.20 | 10.06 | 10.10 | 00:00:00 | | 2005-04-13 | 932,600 | 10.12 | 10.22 | 10.09 | 10.16 | 00:00:00 | | 2005-04-14 | 413,300 | 10.16 | 10.18 | 10.10 | 10.17 | 00:00:00 | | 2005-04-15 | 772,500 | 10.12 | 10.12 | 9.86 | 9.91 | 00:00:00 | | 2005-04-18 | 1,621,400 | 9.74 | 9.76 | 9.55 | 9.60 | 00:00:00 | | 2005-04-19 | 1,097,100 | 9.59 | 9.77 | 9.57 | 9.66 | 00:00:00 | | 2005-04-20 | 560,600 | 9.76 | 9.76 | 9.65 | 9.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
