|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 782,600 | 12.85 | 12.96 | 12.72 | 12.77 | 00:00:00 | | 2005-10-06 | 1,149,400 | 12.72 | 13.09 | 12.65 | 13.09 | 00:00:00 | | 2005-10-07 | 806,200 | 13.19 | 13.19 | 12.82 | 12.88 | 00:00:00 | | 2005-10-10 | 359,800 | 12.92 | 13.00 | 12.83 | 12.87 | 00:00:00 | | 2005-10-11 | 234,000 | 12.93 | 12.95 | 12.87 | 12.90 | 00:00:00 | | 2005-10-12 | 171,900 | 12.93 | 12.93 | 12.78 | 12.80 | 00:00:00 | | 2005-10-13 | 889,500 | 12.79 | 12.81 | 12.28 | 12.35 | 00:00:00 | | 2005-10-14 | 775,300 | 12.48 | 12.67 | 12.35 | 12.57 | 00:00:00 | | 2005-10-17 | 586,100 | 12.62 | 12.63 | 12.36 | 12.43 | 00:00:00 | | 2005-10-18 | 404,400 | 12.40 | 12.55 | 12.30 | 12.30 | 00:00:00 | | 2005-10-19 | 941,600 | 12.28 | 12.39 | 12.05 | 12.08 | 00:00:00 | | 2005-10-20 | 838,600 | 12.30 | 12.34 | 11.82 | 12.04 | 00:00:00 | | 2005-10-21 | 560,800 | 12.00 | 12.12 | 11.90 | 11.94 | 00:00:00 | | 2005-10-24 | 1,558,700 | 12.00 | 12.56 | 12.00 | 12.46 | 00:00:00 | | 2005-10-25 | 2,032,400 | 12.57 | 12.77 | 12.45 | 12.55 | 00:00:00 | | 2005-10-26 | 1,227,400 | 12.59 | 12.70 | 12.40 | 12.40 | 00:00:00 | | 2005-10-27 | 2,086,100 | 12.41 | 13.06 | 12.41 | 13.00 | 00:00:00 | | 2005-10-28 | 1,268,300 | 13.14 | 13.14 | 12.67 | 12.82 | 00:00:00 | | 2005-10-31 | 1,046,300 | 12.95 | 12.95 | 12.47 | 12.50 | 00:00:00 | | 2005-11-01 | 612,000 | 12.46 | 12.76 | 12.46 | 12.62 | 00:00:00 | | 2005-11-02 | 2,296,700 | 12.63 | 12.75 | 12.55 | 12.74 | 00:00:00 | | 2005-11-03 | 513,300 | 12.79 | 12.80 | 12.66 | 12.69 | 00:00:00 | | 2005-11-04 | 998,800 | 12.72 | 12.72 | 12.43 | 12.49 | 00:00:00 | | 2005-11-07 | 510,000 | 12.46 | 12.69 | 12.40 | 12.47 | 00:00:00 | | 2005-11-08 | 259,300 | 12.55 | 12.63 | 12.46 | 12.60 | 00:00:00 | | 2005-11-09 | 347,000 | 12.64 | 12.64 | 12.44 | 12.54 | 00:00:00 | | 2005-11-10 | 350,300 | 12.58 | 12.60 | 12.35 | 12.40 | 00:00:00 | | 2005-11-11 | 356,500 | 12.54 | 12.59 | 12.40 | 12.40 | 00:00:00 | | 2005-11-14 | 340,700 | 12.41 | 12.55 | 12.41 | 12.50 | 00:00:00 | | 2005-11-15 | 537,200 | 12.55 | 12.63 | 12.47 | 12.50 | 00:00:00 | | 2005-11-16 | 936,200 | 12.92 | 13.00 | 12.51 | 12.70 | 00:00:00 | | 2005-11-17 | 688,900 | 12.75 | 12.79 | 12.57 | 12.65 | 00:00:00 | | 2005-11-18 | 417,000 | 12.70 | 12.77 | 12.55 | 12.69 | 00:00:00 | | 2005-11-21 | 369,600 | 12.69 | 12.69 | 12.51 | 12.55 | 00:00:00 | | 2005-11-22 | 1,814,100 | 12.59 | 12.68 | 12.56 | 12.58 | 00:00:00 | | 2005-11-23 | 1,750,100 | 12.83 | 13.06 | 12.73 | 12.90 | 00:00:00 | | 2005-11-24 | 604,100 | 12.95 | 12.95 | 12.67 | 12.77 | 00:00:00 | | 2005-11-25 | 428,200 | 12.79 | 12.93 | 12.74 | 12.89 | 00:00:00 | | 2005-11-28 | 617,500 | 12.93 | 12.93 | 12.76 | 12.79 | 00:00:00 | | 2005-11-29 | 268,100 | 12.79 | 12.79 | 12.73 | 12.78 | 00:00:00 | | 2005-11-30 | 264,900 | 12.81 | 12.82 | 12.76 | 12.81 | 00:00:00 | | 2005-12-01 | 766,700 | 12.68 | 12.68 | 12.53 | 12.62 | 00:00:00 | | 2005-12-02 | 498,600 | 12.69 | 12.74 | 12.54 | 12.65 | 00:00:00 | | 2005-12-05 | 382,300 | 12.71 | 12.79 | 12.43 | 12.50 | 00:00:00 | | 2005-12-06 | 442,500 | 12.56 | 12.66 | 12.40 | 12.63 | 00:00:00 | | 2005-12-07 | 413,500 | 12.67 | 12.71 | 12.54 | 12.71 | 00:00:00 | | 2005-12-08 | 318,200 | 12.60 | 12.71 | 12.46 | 12.70 | 00:00:00 | | 2005-12-09 | 413,200 | 12.56 | 12.87 | 12.56 | 12.83 | 00:00:00 | | 2005-12-12 | 344,400 | 12.85 | 12.85 | 12.66 | 12.69 | 00:00:00 | | 2005-12-13 | 405,800 | 12.65 | 12.72 | 12.52 | 12.52 | 00:00:00 | | 2005-12-14 | 879,900 | 12.60 | 12.88 | 12.51 | 12.77 | 00:00:00 | | 2005-12-15 | 599,900 | 12.86 | 12.88 | 12.62 | 12.83 | 00:00:00 | | 2005-12-16 | 968,300 | 13.00 | 13.05 | 12.76 | 12.96 | 00:00:00 | | 2005-12-19 | 293,700 | 13.01 | 13.05 | 12.76 | 12.86 | 00:00:00 | | 2005-12-20 | 772,000 | 12.89 | 12.89 | 12.70 | 12.77 | 00:00:00 | | 2005-12-21 | 314,000 | 12.79 | 12.90 | 12.67 | 12.90 | 00:00:00 | | 2005-12-22 | 1,054,200 | 12.88 | 13.15 | 12.78 | 13.00 | 00:00:00 | | 2005-12-23 | 258,400 | 13.01 | 13.08 | 12.93 | 13.03 | 00:00:00 | | 2005-12-26 | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 00:00:00 | | 2005-12-27 | 438,100 | 13.11 | 13.11 | 13.00 | 13.06 | 00:00:00 | | 2005-12-28 | 1,120,100 | 13.03 | 13.11 | 12.96 | 13.06 | 00:00:00 | | 2005-12-29 | 824,400 | 13.04 | 13.40 | 13.01 | 13.40 | 00:00:00 | | 2005-12-30 | 4,122,800 | 13.42 | 13.55 | 13.24 | 13.25 | 00:00:00 | | 2006-01-02 | 450,200 | 13.31 | 13.33 | 13.10 | 13.12 | 00:00:00 | | 2006-01-03 | 863,900 | 13.21 | 13.37 | 13.13 | 13.24 | 00:00:00 | | 2006-01-04 | 736,700 | 13.23 | 13.32 | 13.14 | 13.24 | 00:00:00 | | 2006-01-05 | 620,600 | 13.25 | 13.31 | 13.20 | 13.31 | 00:00:00 | | 2006-01-06 | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 00:00:00 | | 2006-01-09 | 907,100 | 13.37 | 13.52 | 13.29 | 13.48 | 00:00:00 | | 2006-01-10 | 315,000 | 13.40 | 13.45 | 13.31 | 13.36 | 00:00:00 | | 2006-01-11 | 634,500 | 13.31 | 13.40 | 13.10 | 13.17 | 00:00:00 | | 2006-01-12 | 551,500 | 13.15 | 13.21 | 13.02 | 13.08 | 00:00:00 | | 2006-01-13 | 701,900 | 13.15 | 13.15 | 12.72 | 12.89 | 00:00:00 | | 2006-01-16 | 488,400 | 12.90 | 13.18 | 12.82 | 13.16 | 00:00:00 | | 2006-01-17 | 724,700 | 13.00 | 13.27 | 13.00 | 13.13 | 00:00:00 | | 2006-01-18 | 251,100 | 13.10 | 13.10 | 12.80 | 13.06 | 00:00:00 | | 2006-01-19 | 525,100 | 13.02 | 13.14 | 12.99 | 13.06 | 00:00:00 | | 2006-01-20 | 425,900 | 13.11 | 13.11 | 12.93 | 12.96 | 00:00:00 | | 2006-01-23 | 465,800 | 12.75 | 12.88 | 12.71 | 12.78 | 00:00:00 | | 2006-01-24 | 398,000 | 12.92 | 12.92 | 12.80 | 12.88 | 00:00:00 | | 2006-01-25 | 642,000 | 12.85 | 13.12 | 12.84 | 13.07 | 00:00:00 | | 2006-01-26 | 708,200 | 12.97 | 13.19 | 12.96 | 13.18 | 00:00:00 | | 2006-01-27 | 474,100 | 13.21 | 13.25 | 13.05 | 13.13 | 00:00:00 | | 2006-01-30 | 386,400 | 13.05 | 13.12 | 12.87 | 13.08 | 00:00:00 | | 2006-01-31 | 442,500 | 13.14 | 13.14 | 13.05 | 13.10 | 00:00:00 | | 2006-02-01 | 568,700 | 13.10 | 13.16 | 13.04 | 13.06 | 00:00:00 | | 2006-02-02 | 885,900 | 13.13 | 13.29 | 13.07 | 13.18 | 00:00:00 | | 2006-02-03 | 601,200 | 13.30 | 13.37 | 13.19 | 13.26 | 00:00:00 | | 2006-02-06 | 1,031,300 | 13.37 | 13.43 | 13.14 | 13.22 | 00:00:00 | | 2006-02-07 | 313,800 | 13.20 | 13.28 | 13.04 | 13.12 | 00:00:00 | | 2006-02-08 | 2,204,700 | 13.14 | 14.13 | 13.05 | 13.96 | 00:00:00 | | 2006-02-09 | 2,185,800 | 13.83 | 14.03 | 13.63 | 13.68 | 00:00:00 | | 2006-02-10 | 1,253,100 | 13.63 | 13.95 | 13.59 | 13.85 | 00:00:00 | | 2006-02-13 | 441,100 | 13.85 | 13.85 | 13.62 | 13.83 | 00:00:00 | | 2006-02-14 | 404,500 | 13.80 | 13.83 | 13.64 | 13.75 | 00:00:00 | | 2006-02-15 | 361,100 | 13.80 | 13.80 | 13.66 | 13.71 | 00:00:00 | | 2006-02-16 | 491,700 | 13.74 | 13.90 | 13.68 | 13.88 | 00:00:00 | | 2006-02-17 | 587,400 | 13.94 | 13.95 | 13.77 | 13.83 | 00:00:00 | | 2006-02-20 | 1,710,300 | 13.71 | 14.15 | 13.71 | 14.08 | 00:00:00 | | 2006-02-21 | 1,156,600 | 14.15 | 14.20 | 13.95 | 13.96 | 00:00:00 | | 2006-02-22 | 471,400 | 13.90 | 13.97 | 13.77 | 13.80 | 00:00:00 | | 2006-02-23 | 503,700 | 13.80 | 13.87 | 13.68 | 13.68 | 00:00:00 | | 2006-02-24 | 418,100 | 13.72 | 13.92 | 13.71 | 13.86 | 00:00:00 | | 2006-02-27 | 913,900 | 13.83 | 13.91 | 13.68 | 13.75 | 00:00:00 | | 2006-02-28 | 773,800 | 13.86 | 13.86 | 13.45 | 13.55 | 00:00:00 | | 2006-03-01 | 1,673,500 | 13.53 | 14.19 | 13.53 | 14.19 | 00:00:00 | | 2006-03-02 | 649,000 | 14.23 | 14.24 | 14.01 | 14.16 | 00:00:00 | | 2006-03-03 | 549,500 | 14.19 | 14.37 | 14.09 | 14.26 | 00:00:00 | | 2006-03-06 | 390,100 | 14.31 | 14.34 | 14.08 | 14.10 | 00:00:00 | | 2006-03-07 | 520,200 | 14.05 | 14.05 | 13.81 | 13.90 | 00:00:00 | | 2006-03-08 | 882,400 | 13.99 | 14.07 | 13.63 | 13.75 | 00:00:00 | | 2006-03-09 | 1,338,200 | 13.89 | 14.26 | 13.63 | 14.20 | 00:00:00 | | 2006-03-10 | 832,500 | 14.21 | 14.37 | 14.04 | 14.35 | 00:00:00 | | 2006-03-13 | 455,500 | 14.40 | 14.40 | 14.07 | 14.18 | 00:00:00 | | 2006-03-14 | 484,200 | 14.16 | 14.27 | 14.11 | 14.20 | 00:00:00 | | 2006-03-15 | 780,600 | 14.25 | 14.46 | 14.18 | 14.45 | 00:00:00 | | 2006-03-16 | 1,302,300 | 14.48 | 14.75 | 14.22 | 14.35 | 00:00:00 | | 2006-03-17 | 4,676,700 | 14.39 | 14.99 | 14.35 | 14.97 | 00:00:00 | | 2006-03-20 | 859,600 | 14.99 | 15.09 | 14.78 | 14.87 | 00:00:00 | | 2006-03-21 | 713,200 | 14.98 | 14.98 | 14.76 | 14.83 | 00:00:00 | | 2006-03-22 | 2,035,500 | 14.83 | 15.34 | 14.81 | 15.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
