|
 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 | | 2005-04-20 | 560,600 | 9.76 | 9.76 | 9.65 | 9.70 | 00:00:00 | | 2005-04-21 | 726,100 | 9.60 | 9.70 | 9.59 | 9.60 | 00:00:00 | | 2005-04-22 | 335,700 | 9.66 | 9.74 | 9.64 | 9.65 | 00:00:00 | | 2005-04-25 | 201,300 | 9.61 | 9.70 | 9.61 | 9.63 | 00:00:00 | | 2005-04-26 | 705,600 | 9.69 | 9.69 | 9.50 | 9.60 | 00:00:00 | | 2005-04-27 | 673,800 | 9.62 | 9.62 | 9.37 | 9.40 | 00:00:00 | | 2005-04-28 | 719,300 | 9.45 | 9.52 | 9.40 | 9.50 | 00:00:00 | | 2005-04-29 | 956,700 | 9.49 | 9.49 | 9.31 | 9.38 | 00:00:00 | | 2005-05-02 | 145,500 | 9.39 | 9.50 | 9.39 | 9.47 | 00:00:00 | | 2005-05-03 | 679,100 | 9.44 | 9.53 | 9.44 | 9.48 | 00:00:00 | | 2005-05-04 | 624,400 | 9.45 | 9.54 | 9.38 | 9.45 | 00:00:00 | | 2005-05-05 | 560,400 | 9.51 | 9.65 | 9.51 | 9.58 | 00:00:00 | | 2005-05-06 | 898,800 | 9.69 | 9.87 | 9.61 | 9.87 | 00:00:00 | | 2005-05-09 | 634,400 | 9.89 | 9.89 | 9.67 | 9.72 | 00:00:00 | | 2005-05-10 | 756,300 | 9.77 | 9.82 | 9.61 | 9.64 | 00:00:00 | | 2005-05-11 | 217,900 | 9.60 | 9.66 | 9.60 | 9.63 | 00:00:00 | | 2005-05-12 | 2,376,200 | 9.62 | 10.19 | 9.60 | 10.19 | 00:00:00 | | 2005-05-13 | 1,469,500 | 10.10 | 10.15 | 9.91 | 10.00 | 00:00:00 | | 2005-05-16 | 211,200 | 10.03 | 10.06 | 9.92 | 9.96 | 00:00:00 | | 2005-05-17 | 579,100 | 10.01 | 10.01 | 9.85 | 9.95 | 00:00:00 | | 2005-05-18 | 1,897,700 | 10.00 | 10.27 | 9.98 | 10.25 | 00:00:00 | | 2005-05-19 | 2,908,800 | 10.22 | 10.47 | 10.17 | 10.44 | 00:00:00 | | 2005-05-20 | 2,763,100 | 10.50 | 10.50 | 10.38 | 10.44 | 00:00:00 | | 2005-05-23 | 646,700 | 10.50 | 10.50 | 10.40 | 10.40 | 00:00:00 | | 2005-05-24 | 819,700 | 10.50 | 10.50 | 10.37 | 10.45 | 00:00:00 | | 2005-05-25 | 2,406,900 | 10.41 | 10.60 | 10.26 | 10.32 | 00:00:00 | | 2005-05-26 | 719,500 | 10.35 | 10.38 | 10.28 | 10.36 | 00:00:00 | | 2005-05-27 | 369,600 | 10.39 | 10.39 | 10.27 | 10.34 | 00:00:00 | | 2005-05-30 | 512,100 | 10.34 | 10.40 | 10.23 | 10.40 | 00:00:00 | | 2005-05-31 | 1,009,700 | 10.39 | 10.39 | 10.30 | 10.32 | 00:00:00 | | 2005-06-01 | 943,400 | 10.32 | 10.56 | 10.30 | 10.51 | 00:00:00 | | 2005-06-02 | 625,900 | 10.54 | 10.54 | 10.42 | 10.47 | 00:00:00 | | 2005-06-03 | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 00:00:00 | | 2005-06-06 | 480,500 | 10.39 | 10.47 | 10.39 | 10.41 | 00:00:00 | | 2005-06-07 | 1,870,300 | 10.40 | 10.47 | 10.35 | 10.44 | 00:00:00 | | 2005-06-08 | 590,800 | 10.47 | 10.47 | 10.35 | 10.40 | 00:00:00 | | 2005-06-09 | 761,200 | 10.34 | 10.41 | 10.30 | 10.35 | 00:00:00 | | 2005-06-10 | 1,299,500 | 10.40 | 10.44 | 10.31 | 10.44 | 00:00:00 | | 2005-06-13 | 2,062,500 | 10.44 | 10.62 | 10.38 | 10.61 | 00:00:00 | | 2005-06-14 | 1,521,400 | 10.65 | 10.96 | 10.62 | 10.91 | 00:00:00 | | 2005-06-15 | 1,912,300 | 10.96 | 11.04 | 10.83 | 10.86 | 00:00:00 | | 2005-06-16 | 681,800 | 10.94 | 10.98 | 10.88 | 10.94 | 00:00:00 | | 2005-06-17 | 780,400 | 10.97 | 11.00 | 10.86 | 10.94 | 00:00:00 | | 2005-06-20 | 967,300 | 10.93 | 10.93 | 10.85 | 10.90 | 00:00:00 | | 2005-06-21 | 1,488,700 | 10.89 | 11.06 | 10.84 | 11.06 | 00:00:00 | | 2005-06-22 | 696,300 | 11.06 | 11.07 | 10.88 | 10.97 | 00:00:00 | | 2005-06-23 | 1,411,700 | 11.03 | 11.03 | 10.95 | 11.00 | 00:00:00 | | 2005-06-24 | 706,800 | 10.95 | 10.99 | 10.88 | 10.88 | 00:00:00 | | 2005-06-27 | 1,505,200 | 10.85 | 10.94 | 10.70 | 10.83 | 00:00:00 | | 2005-06-28 | 1,567,900 | 10.90 | 11.04 | 10.83 | 10.95 | 00:00:00 | | 2005-06-29 | 4,778,300 | 11.05 | 11.16 | 11.00 | 11.12 | 00:00:00 | | 2005-06-30 | 4,663,900 | 11.17 | 11.42 | 11.05 | 11.35 | 00:00:00 | | 2005-07-01 | 2,933,500 | 11.12 | 11.72 | 11.12 | 11.70 | 00:00:00 | | 2005-07-04 | 2,059,900 | 11.65 | 11.89 | 11.46 | 11.76 | 00:00:00 | | 2005-07-05 | 1,208,100 | 11.78 | 11.87 | 11.72 | 11.78 | 00:00:00 | | 2005-07-06 | 965,700 | 11.87 | 11.87 | 11.56 | 11.70 | 00:00:00 | | 2005-07-07 | 2,712,700 | 11.60 | 11.62 | 10.95 | 11.35 | 00:00:00 | | 2005-07-08 | 442,700 | 11.42 | 11.61 | 11.42 | 11.54 | 00:00:00 | | 2005-07-11 | 458,500 | 11.55 | 11.79 | 11.52 | 11.77 | 00:00:00 | | 2005-07-12 | 917,100 | 11.80 | 11.80 | 11.42 | 11.63 | 00:00:00 | | 2005-07-13 | 574,900 | 11.63 | 11.78 | 11.62 | 11.75 | 00:00:00 | | 2005-07-14 | 640,800 | 11.75 | 11.77 | 11.55 | 11.55 | 00:00:00 | | 2005-07-15 | 1,295,200 | 11.51 | 11.69 | 11.51 | 11.57 | 00:00:00 | | 2005-07-18 | 230,500 | 11.54 | 11.71 | 11.54 | 11.66 | 00:00:00 | | 2005-07-19 | 509,400 | 11.60 | 11.77 | 11.56 | 11.68 | 00:00:00 | | 2005-07-20 | 430,600 | 11.63 | 11.68 | 11.50 | 11.59 | 00:00:00 | | 2005-07-21 | 901,300 | 11.63 | 11.63 | 11.33 | 11.44 | 00:00:00 | | 2005-07-22 | 334,300 | 11.38 | 11.51 | 11.37 | 11.39 | 00:00:00 | | 2005-07-25 | 388,400 | 11.28 | 11.41 | 11.11 | 11.19 | 00:00:00 | | 2005-07-26 | 447,000 | 11.25 | 11.29 | 11.11 | 11.27 | 00:00:00 | | 2005-07-27 | 1,025,300 | 11.24 | 11.43 | 11.15 | 11.35 | 00:00:00 | | 2005-07-28 | 715,600 | 11.35 | 11.70 | 11.35 | 11.37 | 00:00:00 | | 2005-07-29 | 1,490,600 | 11.45 | 11.89 | 11.26 | 11.77 | 00:00:00 | | 2005-08-01 | 672,300 | 11.85 | 11.85 | 11.65 | 11.70 | 00:00:00 | | 2005-08-02 | 356,400 | 11.73 | 11.82 | 11.67 | 11.80 | 00:00:00 | | 2005-08-03 | 569,600 | 11.73 | 11.86 | 11.71 | 11.83 | 00:00:00 | | 2005-08-04 | 1,542,600 | 11.85 | 12.30 | 11.79 | 11.87 | 00:00:00 | | 2005-08-05 | 1,324,400 | 11.90 | 12.09 | 11.85 | 11.95 | 00:00:00 | | 2005-08-08 | 730,400 | 11.98 | 12.08 | 11.92 | 11.99 | 00:00:00 | | 2005-08-09 | 550,000 | 11.95 | 12.01 | 11.86 | 12.00 | 00:00:00 | | 2005-08-10 | 328,300 | 11.93 | 12.14 | 11.93 | 12.14 | 00:00:00 | | 2005-08-11 | 873,200 | 12.01 | 12.20 | 12.01 | 12.14 | 00:00:00 | | 2005-08-12 | 330,700 | 12.20 | 12.20 | 12.08 | 12.15 | 00:00:00 | | 2005-08-15 | 267,000 | 12.08 | 12.26 | 12.08 | 12.22 | 00:00:00 | | 2005-08-16 | 399,800 | 12.27 | 12.34 | 12.07 | 12.25 | 00:00:00 | | 2005-08-17 | 293,400 | 12.22 | 12.22 | 11.97 | 12.08 | 00:00:00 | | 2005-08-18 | 272,700 | 12.08 | 12.25 | 12.00 | 12.16 | 00:00:00 | | 2005-08-19 | 491,800 | 12.13 | 12.25 | 12.11 | 12.17 | 00:00:00 | | 2005-08-22 | 445,000 | 12.23 | 12.31 | 12.15 | 12.26 | 00:00:00 | | 2005-08-23 | 461,100 | 12.24 | 12.32 | 12.20 | 12.21 | 00:00:00 | | 2005-08-24 | 422,800 | 12.11 | 12.28 | 12.11 | 12.28 | 00:00:00 | | 2005-08-25 | 405,800 | 12.30 | 12.30 | 12.03 | 12.07 | 00:00:00 | | 2005-08-26 | 316,500 | 12.07 | 12.21 | 12.00 | 12.09 | 00:00:00 | | 2005-08-29 | 186,500 | 12.08 | 12.20 | 11.93 | 12.16 | 00:00:00 | | 2005-08-30 | 301,600 | 12.20 | 12.28 | 12.13 | 12.22 | 00:00:00 | | 2005-08-31 | 3,938,300 | 12.21 | 12.33 | 12.12 | 12.25 | 00:00:00 | | 2005-09-01 | 289,200 | 12.33 | 12.34 | 12.22 | 12.30 | 00:00:00 | | 2005-09-02 | 463,700 | 12.32 | 12.32 | 12.17 | 12.17 | 00:00:00 | | 2005-09-05 | 629,800 | 12.17 | 12.32 | 11.94 | 11.96 | 00:00:00 | | 2005-09-06 | 750,500 | 11.95 | 12.10 | 11.95 | 12.02 | 00:00:00 | | 2005-09-07 | 2,484,700 | 12.11 | 12.56 | 12.10 | 12.40 | 00:00:00 | | 2005-09-08 | 991,300 | 12.51 | 12.55 | 12.36 | 12.44 | 00:00:00 | | 2005-09-09 | 2,010,200 | 12.48 | 13.09 | 12.39 | 12.95 | 00:00:00 | | 2005-09-12 | 1,816,700 | 13.17 | 13.19 | 12.80 | 12.90 | 00:00:00 | | 2005-09-13 | 1,211,300 | 12.97 | 13.02 | 12.81 | 12.81 | 00:00:00 | | 2005-09-14 | 1,104,700 | 12.86 | 12.93 | 12.85 | 12.90 | 00:00:00 | | 2005-09-15 | 2,423,400 | 12.94 | 13.27 | 12.92 | 13.19 | 00:00:00 | | 2005-09-16 | 3,574,900 | 13.28 | 14.00 | 13.26 | 13.90 | 00:00:00 | | 2005-09-19 | 1,690,100 | 14.10 | 14.11 | 13.21 | 13.31 | 00:00:00 | | 2005-09-20 | 2,037,900 | 13.31 | 13.85 | 13.31 | 13.71 | 00:00:00 | | 2005-09-21 | 1,796,600 | 13.65 | 13.70 | 13.17 | 13.35 | 00:00:00 | | 2005-09-22 | 728,800 | 13.38 | 13.49 | 13.15 | 13.39 | 00:00:00 | | 2005-09-23 | 3,880,400 | 13.45 | 13.64 | 13.26 | 13.30 | 00:00:00 | | 2005-09-26 | 1,306,900 | 13.38 | 13.52 | 13.28 | 13.35 | 00:00:00 | | 2005-09-27 | 793,100 | 13.40 | 13.41 | 13.19 | 13.19 | 00:00:00 | | 2005-09-28 | 1,249,400 | 13.20 | 13.28 | 12.95 | 13.04 | 00:00:00 | | 2005-09-29 | 858,900 | 13.04 | 13.11 | 12.88 | 12.95 | 00:00:00 | | 2005-09-30 | 1,096,500 | 13.07 | 13.12 | 12.84 | 12.86 | 00:00:00 | | 2005-10-03 | 876,200 | 12.89 | 13.05 | 12.72 | 12.74 | 00:00:00 | | 2005-10-04 | 602,500 | 12.75 | 12.89 | 12.72 | 12.87 | 00:00:00 | | 2005-10-05 | 782,600 | 12.85 | 12.96 | 12.72 | 12.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
