|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 2,035,500 | 14.83 | 15.34 | 14.81 | 15.09 | 00:00:00 | | 2006-03-23 | 2,181,300 | 15.12 | 15.15 | 14.56 | 14.69 | 00:00:00 | | 2006-03-24 | 1,124,600 | 14.64 | 14.80 | 14.55 | 14.73 | 00:00:00 | | 2006-03-27 | 774,700 | 14.73 | 14.80 | 14.42 | 14.50 | 00:00:00 | | 2006-03-28 | 758,700 | 14.50 | 14.54 | 14.20 | 14.22 | 00:00:00 | | 2006-03-29 | 586,300 | 14.20 | 14.38 | 14.16 | 14.30 | 00:00:00 | | 2006-03-30 | 511,700 | 14.40 | 14.49 | 14.25 | 14.28 | 00:00:00 | | 2006-03-31 | 403,200 | 14.32 | 14.35 | 14.14 | 14.21 | 00:00:00 | | 2006-04-03 | 557,500 | 14.30 | 14.37 | 14.19 | 14.26 | 00:00:00 | | 2006-04-04 | 612,600 | 14.25 | 14.25 | 14.05 | 14.18 | 00:00:00 | | 2006-04-05 | 519,100 | 14.22 | 14.22 | 14.03 | 14.11 | 00:00:00 | | 2006-04-06 | 1,083,100 | 14.10 | 14.42 | 14.10 | 14.34 | 00:00:00 | | 2006-04-07 | 797,000 | 14.40 | 14.42 | 14.27 | 14.31 | 00:00:00 | | 2006-04-10 | 460,200 | 14.40 | 14.45 | 14.30 | 14.42 | 00:00:00 | | 2006-04-11 | 574,000 | 14.35 | 14.45 | 14.25 | 14.25 | 00:00:00 | | 2006-04-12 | 388,700 | 14.31 | 14.44 | 14.06 | 14.14 | 00:00:00 | | 2006-04-13 | 248,900 | 14.06 | 14.38 | 14.06 | 14.16 | 00:00:00 | | 2006-04-14 | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 00:00:00 | | 2006-04-17 | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 00:00:00 | | 2006-04-18 | 399,400 | 14.08 | 14.32 | 14.05 | 14.11 | 00:00:00 | | 2006-04-19 | 557,700 | 14.14 | 14.32 | 14.14 | 14.18 | 00:00:00 | | 2006-04-20 | 1,354,200 | 14.08 | 14.50 | 14.07 | 14.42 | 00:00:00 | | 2006-04-21 | 950,900 | 14.37 | 14.54 | 14.26 | 14.38 | 00:00:00 | | 2006-04-24 | 746,100 | 14.38 | 14.50 | 14.25 | 14.40 | 00:00:00 | | 2006-04-25 | 596,500 | 14.44 | 14.50 | 14.35 | 14.39 | 00:00:00 | | 2006-04-26 | 156,700 | 14.42 | 14.42 | 14.33 | 14.35 | 00:00:00 | | 2006-04-27 | 376,800 | 14.28 | 14.44 | 14.22 | 14.31 | 00:00:00 | | 2006-04-28 | 628,400 | 14.35 | 14.37 | 14.20 | 14.29 | 00:00:00 | | 2006-05-01 | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 00:00:00 | | 2006-05-02 | 1,558,400 | 14.35 | 14.40 | 14.24 | 14.32 | 00:00:00 | | 2006-05-03 | 9,452,500 | 14.28 | 14.32 | 13.83 | 13.86 | 00:00:00 | | 2006-05-04 | 1,441,900 | 13.94 | 14.05 | 13.87 | 13.97 | 00:00:00 | | 2006-05-05 | 985,000 | 14.05 | 14.08 | 13.91 | 14.00 | 00:00:00 | | 2006-05-08 | 831,800 | 13.91 | 14.27 | 13.91 | 14.23 | 00:00:00 | | 2006-05-09 | 845,100 | 14.18 | 14.35 | 14.14 | 14.35 | 00:00:00 | | 2006-05-10 | 1,012,400 | 14.31 | 14.35 | 14.19 | 14.30 | 00:00:00 | | 2006-05-11 | 381,700 | 14.35 | 14.39 | 14.14 | 14.19 | 00:00:00 | | 2006-05-12 | 774,200 | 14.20 | 14.29 | 13.88 | 14.10 | 00:00:00 | | 2006-05-15 | 1,345,600 | 13.97 | 14.06 | 13.72 | 13.76 | 00:00:00 | | 2006-05-16 | 954,400 | 13.53 | 13.70 | 13.42 | 13.52 | 00:00:00 | | 2006-05-17 | 1,797,700 | 13.47 | 13.70 | 13.34 | 13.34 | 00:00:00 | | 2006-05-18 | 1,002,300 | 13.14 | 13.40 | 13.03 | 13.30 | 00:00:00 | | 2006-05-19 | 1,143,800 | 13.18 | 13.74 | 13.18 | 13.70 | 00:00:00 | | 2006-05-22 | 1,367,200 | 13.77 | 13.77 | 13.00 | 13.04 | 00:00:00 | | 2006-05-23 | 3,323,300 | 13.02 | 13.19 | 12.97 | 13.10 | 00:00:00 | | 2006-05-24 | 1,604,800 | 13.05 | 13.25 | 12.86 | 13.05 | 00:00:00 | | 2006-05-25 | 7,000,900 | 12.99 | 13.21 | 12.88 | 13.00 | 00:00:00 | | 2006-05-26 | 3,691,200 | 13.10 | 13.10 | 12.90 | 13.02 | 00:00:00 | | 2006-05-29 | 1,794,300 | 12.95 | 13.30 | 12.92 | 13.09 | 00:00:00 | | 2006-05-30 | 814,700 | 13.13 | 13.13 | 12.90 | 12.91 | 00:00:00 | | 2006-05-31 | 1,123,000 | 12.80 | 13.15 | 12.71 | 12.95 | 00:00:00 | | 2006-06-01 | 450,800 | 12.95 | 13.18 | 12.94 | 13.04 | 00:00:00 | | 2006-06-02 | 1,946,300 | 13.13 | 13.21 | 12.95 | 12.96 | 00:00:00 | | 2006-06-05 | 527,700 | 12.90 | 13.06 | 12.87 | 12.95 | 00:00:00 | | 2006-06-06 | 1,240,800 | 12.88 | 13.05 | 12.70 | 12.94 | 00:00:00 | | 2006-06-07 | 763,000 | 13.05 | 13.25 | 12.93 | 13.12 | 00:00:00 | | 2006-06-08 | 402,400 | 12.80 | 13.05 | 12.71 | 12.77 | 00:00:00 | | 2006-06-09 | 463,600 | 12.95 | 13.01 | 12.85 | 12.97 | 00:00:00 | | 2006-06-12 | 3,212,400 | 12.84 | 12.94 | 12.45 | 12.49 | 00:00:00 | | 2006-06-13 | 1,849,700 | 12.40 | 12.71 | 12.25 | 12.50 | 00:00:00 | | 2006-06-14 | 21,645,600 | 14.38 | 14.60 | 14.05 | 14.44 | 00:00:00 | | 2006-06-15 | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 00:00:00 | | 2006-06-16 | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 00:00:00 | | 2006-06-19 | 992,200 | 14.61 | 14.61 | 14.35 | 14.45 | 00:00:00 | | 2006-06-20 | 464,000 | 14.28 | 14.55 | 14.11 | 14.50 | 00:00:00 | | 2006-06-21 | 408,800 | 14.45 | 14.45 | 14.24 | 14.35 | 00:00:00 | | 2006-06-22 | 252,400 | 14.31 | 14.42 | 14.26 | 14.36 | 00:00:00 | | 2006-06-23 | 548,500 | 14.31 | 14.47 | 14.23 | 14.40 | 00:00:00 | | 2006-06-26 | 408,100 | 14.40 | 14.50 | 14.29 | 14.44 | 00:00:00 | | 2006-06-27 | 234,700 | 14.45 | 14.45 | 14.19 | 14.20 | 00:00:00 | | 2006-06-28 | 397,200 | 14.12 | 14.42 | 14.12 | 14.13 | 00:00:00 | | 2006-06-29 | 546,400 | 14.19 | 14.25 | 13.93 | 14.16 | 00:00:00 | | 2006-06-30 | 2,455,000 | 14.29 | 14.29 | 13.90 | 14.02 | 00:00:00 | | 2006-07-03 | 532,400 | 14.02 | 14.19 | 13.82 | 14.07 | 00:00:00 | | 2006-07-04 | 468,100 | 14.15 | 14.16 | 13.79 | 14.07 | 00:00:00 | | 2006-07-05 | 372,300 | 14.09 | 14.11 | 14.00 | 14.05 | 00:00:00 | | 2006-07-06 | 265,800 | 14.03 | 14.14 | 13.84 | 14.07 | 00:00:00 | | 2006-07-07 | 434,700 | 14.06 | 14.49 | 14.02 | 14.26 | 00:00:00 | | 2006-07-10 | 278,000 | 14.34 | 14.38 | 14.18 | 14.35 | 00:00:00 | | 2006-07-11 | 174,900 | 14.30 | 14.39 | 14.05 | 14.21 | 00:00:00 | | 2006-07-12 | 298,300 | 14.18 | 14.24 | 14.10 | 14.10 | 00:00:00 | | 2006-07-13 | 211,500 | 14.11 | 14.13 | 14.00 | 14.03 | 00:00:00 | | 2006-07-14 | 782,400 | 14.10 | 14.16 | 13.68 | 13.86 | 00:00:00 | | 2006-07-17 | 405,500 | 13.81 | 14.05 | 13.73 | 13.79 | 00:00:00 | | 2006-07-18 | 290,100 | 13.87 | 14.05 | 13.79 | 13.92 | 00:00:00 | | 2006-07-19 | 428,300 | 13.91 | 14.35 | 13.91 | 14.33 | 00:00:00 | | 2006-07-20 | 385,000 | 14.25 | 14.47 | 14.25 | 14.41 | 00:00:00 | | 2006-07-21 | 1,053,000 | 14.64 | 15.00 | 14.63 | 14.68 | 00:00:00 | | 2006-07-24 | 398,800 | 14.74 | 14.90 | 14.65 | 14.77 | 00:00:00 | | 2006-07-25 | 196,900 | 14.87 | 14.87 | 14.69 | 14.74 | 00:00:00 | | 2006-07-26 | 265,700 | 14.72 | 14.85 | 14.70 | 14.84 | 00:00:00 | | 2006-07-27 | 404,100 | 14.86 | 15.16 | 14.75 | 15.07 | 00:00:00 | | 2006-07-28 | 318,700 | 14.90 | 15.09 | 14.75 | 14.78 | 00:00:00 | | 2006-07-31 | 273,000 | 14.90 | 15.08 | 14.85 | 15.01 | 00:00:00 | | 2006-08-01 | 250,100 | 15.02 | 15.02 | 14.78 | 14.79 | 00:00:00 | | 2006-08-02 | 528,700 | 14.78 | 15.24 | 14.78 | 15.24 | 00:00:00 | | 2006-08-03 | 353,300 | 15.20 | 15.20 | 14.87 | 14.96 | 00:00:00 | | 2006-08-04 | 196,600 | 14.91 | 15.20 | 14.91 | 15.16 | 00:00:00 | | 2006-08-07 | 363,600 | 15.17 | 15.17 | 14.95 | 15.10 | 00:00:00 | | 2006-08-08 | 262,900 | 15.13 | 15.32 | 15.13 | 15.14 | 00:00:00 | | 2006-08-09 | 168,600 | 15.14 | 15.28 | 15.09 | 15.25 | 00:00:00 | | 2006-08-10 | 184,400 | 15.23 | 15.23 | 15.05 | 15.13 | 00:00:00 | | 2006-08-11 | 403,000 | 15.24 | 15.56 | 15.19 | 15.40 | 00:00:00 | | 2006-08-14 | 337,800 | 15.47 | 15.75 | 15.41 | 15.70 | 00:00:00 | | 2006-08-15 | 453,600 | 15.56 | 16.00 | 15.56 | 15.99 | 00:00:00 | | 2006-08-16 | 3,401,400 | 15.99 | 16.48 | 15.79 | 16.48 | 00:00:00 | | 2006-08-17 | 1,914,200 | 16.25 | 16.85 | 16.25 | 16.72 | 00:00:00 | | 2006-08-18 | 896,900 | 16.54 | 16.68 | 16.44 | 16.52 | 00:00:00 | | 2006-08-21 | 2,361,500 | 16.45 | 18.19 | 16.45 | 17.44 | 00:00:00 | | 2006-08-22 | 1,048,700 | 17.45 | 17.48 | 16.81 | 16.96 | 00:00:00 | | 2006-08-23 | 608,500 | 16.99 | 17.21 | 16.77 | 17.03 | 00:00:00 | | 2006-08-24 | 385,700 | 17.01 | 17.14 | 16.94 | 17.06 | 00:00:00 | | 2006-08-25 | 279,400 | 17.00 | 17.20 | 16.92 | 17.04 | 00:00:00 | | 2006-08-28 | 375,600 | 17.00 | 17.14 | 16.94 | 17.10 | 00:00:00 | | 2006-08-29 | 482,800 | 17.05 | 17.20 | 16.92 | 17.08 | 00:00:00 | | 2006-08-30 | 339,500 | 17.06 | 17.10 | 16.89 | 17.03 | 00:00:00 | | 2006-08-31 | 4,600,100 | 16.99 | 17.04 | 16.90 | 16.96 | 00:00:00 | | 2006-09-01 | 269,300 | 16.86 | 17.03 | 16.86 | 16.94 | 00:00:00 | | 2006-09-04 | 430,900 | 17.00 | 17.06 | 16.83 | 16.90 | 00:00:00 | | 2006-09-05 | 321,600 | 16.97 | 16.99 | 16.73 | 16.80 | 00:00:00 | | 2006-09-06 | 453,900 | 16.85 | 16.85 | 16.55 | 16.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
