|
 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 | | 2006-09-06 | 453,900 | 16.85 | 16.85 | 16.55 | 16.64 | 00:00:00 | | 2006-09-07 | 299,400 | 16.50 | 16.56 | 16.32 | 16.35 | 00:00:00 | | 2006-09-08 | 580,600 | 16.40 | 16.64 | 16.34 | 16.42 | 00:00:00 | | 2006-09-11 | 323,100 | 16.41 | 16.60 | 16.24 | 16.51 | 00:00:00 | | 2006-09-12 | 329,100 | 16.44 | 16.86 | 16.44 | 16.77 | 00:00:00 | | 2006-09-13 | 430,100 | 16.90 | 16.91 | 16.69 | 16.75 | 00:00:00 | | 2006-09-14 | 364,000 | 16.71 | 16.82 | 16.69 | 16.78 | 00:00:00 | | 2006-09-15 | 398,000 | 16.78 | 16.85 | 16.57 | 16.65 | 00:00:00 | | 2006-09-18 | 265,400 | 16.62 | 16.70 | 16.50 | 16.65 | 00:00:00 | | 2006-09-19 | 165,100 | 16.65 | 16.65 | 16.41 | 16.56 | 00:00:00 | | 2006-09-20 | 323,500 | 16.58 | 16.70 | 16.42 | 16.65 | 00:00:00 | | 2006-09-21 | 224,700 | 16.64 | 16.65 | 16.51 | 16.63 | 00:00:00 | | 2006-09-22 | 387,100 | 16.64 | 16.73 | 16.54 | 16.67 | 00:00:00 | | 2006-09-25 | 162,700 | 16.71 | 16.76 | 16.57 | 16.60 | 00:00:00 | | 2006-09-26 | 237,900 | 16.65 | 16.66 | 16.51 | 16.63 | 00:00:00 | | 2006-09-27 | 688,800 | 16.61 | 16.76 | 16.41 | 16.65 | 00:00:00 | | 2006-09-28 | 487,000 | 16.74 | 16.75 | 16.52 | 16.65 | 00:00:00 | | 2006-09-29 | 811,500 | 16.67 | 16.75 | 16.62 | 16.74 | 00:00:00 | | 2006-10-02 | 263,300 | 16.70 | 16.76 | 16.58 | 16.60 | 00:00:00 | | 2006-10-03 | 430,500 | 16.55 | 16.63 | 16.34 | 16.48 | 00:00:00 | | 2006-10-04 | 538,000 | 16.47 | 16.66 | 16.41 | 16.51 | 00:00:00 | | 2006-10-05 | 387,700 | 16.48 | 16.55 | 16.39 | 16.50 | 00:00:00 | | 2006-10-06 | 393,400 | 16.41 | 16.50 | 16.25 | 16.41 | 00:00:00 | | 2006-10-09 | 432,000 | 16.45 | 16.46 | 16.02 | 16.37 | 00:00:00 | | 2006-10-10 | 352,800 | 16.37 | 16.46 | 16.28 | 16.33 | 00:00:00 | | 2006-10-11 | 373,100 | 16.24 | 16.46 | 16.22 | 16.39 | 00:00:00 | | 2006-10-12 | 331,000 | 16.41 | 16.41 | 16.20 | 16.29 | 00:00:00 | | 2006-10-13 | 642,700 | 16.39 | 16.49 | 16.26 | 16.31 | 00:00:00 | | 2006-10-16 | 329,800 | 16.25 | 16.34 | 16.16 | 16.32 | 00:00:00 | | 2006-10-17 | 404,200 | 16.42 | 16.42 | 16.07 | 16.13 | 00:00:00 | | 2006-10-18 | 231,600 | 16.18 | 16.38 | 16.18 | 16.30 | 00:00:00 | | 2006-10-19 | 436,300 | 16.26 | 16.49 | 16.16 | 16.46 | 00:00:00 | | 2006-10-20 | 822,000 | 16.55 | 16.61 | 16.37 | 16.51 | 00:00:00 | | 2006-10-23 | 291,600 | 16.57 | 16.63 | 16.45 | 16.51 | 00:00:00 | | 2006-10-24 | 326,200 | 16.45 | 16.49 | 16.29 | 16.33 | 00:00:00 | | 2006-10-25 | 213,100 | 16.35 | 16.43 | 16.29 | 16.30 | 00:00:00 | | 2006-10-26 | 186,700 | 16.10 | 16.29 | 16.10 | 16.21 | 00:00:00 | | 2006-10-27 | 212,200 | 16.26 | 16.26 | 16.05 | 16.22 | 00:00:00 | | 2006-10-30 | 205,200 | 16.15 | 16.18 | 16.03 | 16.13 | 00:00:00 | | 2006-10-31 | 235,600 | 16.07 | 16.20 | 16.02 | 16.14 | 00:00:00 | | 2006-11-01 | 191,500 | 16.11 | 16.25 | 16.08 | 16.19 | 00:00:00 | | 2006-11-02 | 286,100 | 16.25 | 16.25 | 15.96 | 16.10 | 00:00:00 | | 2006-11-03 | 208,700 | 16.06 | 16.15 | 15.96 | 16.05 | 00:00:00 | | 2006-11-06 | 232,100 | 16.10 | 16.14 | 15.99 | 16.14 | 00:00:00 | | 2006-11-07 | 241,500 | 16.23 | 16.25 | 16.10 | 16.25 | 00:00:00 | | 2006-11-08 | 267,400 | 16.25 | 16.33 | 16.15 | 16.30 | 00:00:00 | | 2006-11-09 | 246,300 | 16.37 | 16.45 | 16.25 | 16.28 | 00:00:00 | | 2006-11-10 | 377,300 | 16.28 | 16.44 | 16.20 | 16.43 | 00:00:00 | | 2006-11-13 | 815,300 | 16.43 | 16.56 | 16.40 | 16.40 | 00:00:00 | | 2006-11-14 | 449,000 | 16.32 | 16.34 | 16.06 | 16.06 | 00:00:00 | | 2006-11-15 | 3,496,300 | 16.17 | 16.17 | 15.53 | 15.77 | 00:00:00 | | 2006-11-16 | 232,700 | 15.80 | 15.96 | 15.73 | 15.96 | 00:00:00 | | 2006-11-17 | 363,600 | 16.00 | 16.12 | 15.78 | 15.84 | 00:00:00 | | 2006-11-20 | 410,000 | 15.75 | 15.80 | 15.61 | 15.73 | 00:00:00 | | 2006-11-21 | 551,800 | 15.60 | 15.63 | 15.53 | 15.58 | 00:00:00 | | 2006-11-22 | 431,800 | 15.60 | 15.85 | 15.59 | 15.85 | 00:00:00 | | 2006-11-23 | 307,900 | 15.80 | 15.80 | 15.55 | 15.61 | 00:00:00 | | 2006-11-24 | 303,700 | 15.54 | 15.54 | 15.34 | 15.50 | 00:00:00 | | 2006-11-27 | 506,700 | 15.50 | 15.50 | 15.25 | 15.27 | 00:00:00 | | 2006-11-28 | 474,100 | 15.35 | 15.35 | 15.08 | 15.27 | 00:00:00 | | 2006-11-29 | 501,900 | 15.33 | 15.52 | 15.27 | 15.42 | 00:00:00 | | 2006-11-30 | 946,300 | 15.50 | 15.50 | 14.91 | 14.92 | 00:00:00 | | 2006-12-01 | 828,600 | 14.95 | 15.07 | 14.59 | 14.64 | 00:00:00 | | 2006-12-04 | 619,300 | 14.64 | 15.12 | 14.64 | 15.12 | 00:00:00 | | 2006-12-05 | 457,800 | 15.26 | 15.30 | 15.09 | 15.27 | 00:00:00 | | 2006-12-06 | 276,100 | 15.32 | 15.34 | 15.02 | 15.09 | 00:00:00 | | 2006-12-07 | 177,300 | 15.17 | 15.17 | 15.00 | 15.10 | 00:00:00 | | 2006-12-08 | 222,000 | 14.97 | 15.06 | 14.91 | 14.95 | 00:00:00 | | 2006-12-11 | 303,900 | 15.00 | 15.10 | 14.95 | 15.10 | 00:00:00 | | 2006-12-12 | 310,600 | 15.12 | 15.13 | 15.02 | 15.07 | 00:00:00 | | 2006-12-13 | 470,300 | 15.10 | 15.43 | 15.10 | 15.40 | 00:00:00 | | 2006-12-14 | 1,734,600 | 15.48 | 15.70 | 15.32 | 15.37 | 00:00:00 | | 2006-12-15 | 1,285,500 | 15.45 | 15.53 | 15.21 | 15.46 | 00:00:00 | | 2006-12-18 | 506,400 | 15.36 | 15.50 | 15.32 | 15.35 | 00:00:00 | | 2006-12-19 | 347,200 | 15.29 | 15.29 | 15.12 | 15.12 | 00:00:00 | | 2006-12-20 | 462,500 | 15.22 | 15.48 | 15.22 | 15.40 | 00:00:00 | | 2006-12-21 | 2,207,900 | 15.34 | 15.45 | 15.25 | 15.25 | 00:00:00 | | 2006-12-22 | 346,100 | 15.26 | 15.26 | 15.03 | 15.14 | 00:00:00 | | 2006-12-25 | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 00:00:00 | | 2006-12-26 | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 00:00:00 | | 2006-12-27 | 276,600 | 15.05 | 15.25 | 15.01 | 15.15 | 00:00:00 | | 2006-12-28 | 1,012,100 | 15.15 | 15.17 | 15.00 | 15.07 | 00:00:00 | | 2006-12-29 | 1,163,600 | 15.11 | 15.11 | 14.75 | 15.01 | 00:00:00 | | 2007-01-01 | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 00:00:00 | | 2007-01-02 | 484,000 | 15.15 | 15.28 | 15.05 | 15.24 | 00:00:00 | | 2007-01-03 | 375,500 | 15.24 | 15.38 | 15.20 | 15.31 | 00:00:00 | | 2007-01-04 | 547,200 | 15.22 | 15.24 | 15.05 | 15.22 | 00:00:00 | | 2007-01-05 | 470,200 | 15.15 | 15.41 | 15.06 | 15.25 | 00:00:00 | | 2007-01-08 | 484,500 | 15.34 | 15.45 | 15.18 | 15.36 | 00:00:00 | | 2007-01-09 | 1,680,800 | 15.40 | 16.00 | 15.40 | 15.74 | 00:00:00 | | 2007-01-10 | 1,007,100 | 15.85 | 15.87 | 15.36 | 15.47 | 00:00:00 | | 2007-01-11 | 591,000 | 15.63 | 15.93 | 15.51 | 15.93 | 00:00:00 | | 2007-01-12 | 1,841,300 | 15.99 | 16.37 | 15.95 | 16.37 | 00:00:00 | | 2007-01-15 | 1,067,700 | 16.52 | 16.57 | 16.10 | 16.12 | 00:00:00 | | 2007-01-16 | 967,300 | 16.15 | 16.25 | 15.81 | 15.88 | 00:00:00 | | 2007-01-17 | 605,600 | 15.83 | 15.85 | 15.62 | 15.73 | 00:00:00 | | 2007-01-18 | 871,000 | 15.94 | 16.23 | 15.90 | 16.10 | 00:00:00 | | 2007-01-19 | 842,200 | 16.16 | 16.40 | 15.91 | 16.35 | 00:00:00 | | 2007-01-22 | 1,581,300 | 16.46 | 16.80 | 16.15 | 16.56 | 00:00:00 | | 2007-01-23 | 2,083,900 | 16.93 | 17.22 | 16.77 | 16.87 | 00:00:00 | | 2007-01-24 | 1,413,500 | 16.99 | 17.42 | 16.84 | 17.30 | 00:00:00 | | 2007-01-25 | 1,889,100 | 17.30 | 17.75 | 17.00 | 17.40 | 00:00:00 | | 2007-01-26 | 1,109,800 | 17.40 | 17.40 | 17.00 | 17.10 | 00:00:00 | | 2007-01-29 | 1,016,700 | 17.21 | 17.30 | 16.96 | 17.21 | 00:00:00 | | 2007-01-30 | 2,216,300 | 17.21 | 17.27 | 16.85 | 17.13 | 00:00:00 | | 2007-01-31 | 687,500 | 17.17 | 17.19 | 16.86 | 16.95 | 00:00:00 | | 2007-02-01 | 621,700 | 17.03 | 17.22 | 17.03 | 17.10 | 00:00:00 | | 2007-02-02 | 599,600 | 17.18 | 17.20 | 16.95 | 17.04 | 00:00:00 | | 2007-02-05 | 705,200 | 17.00 | 17.17 | 16.77 | 17.11 | 00:00:00 | | 2007-02-06 | 633,400 | 17.18 | 17.18 | 17.02 | 17.12 | 00:00:00 | | 2007-02-07 | 692,000 | 17.12 | 17.37 | 17.00 | 17.27 | 00:00:00 | | 2007-02-08 | 1,409,100 | 17.34 | 17.34 | 17.01 | 17.07 | 00:00:00 | | 2007-02-09 | 569,600 | 17.19 | 17.35 | 17.08 | 17.30 | 00:00:00 | | 2007-02-12 | 779,000 | 17.30 | 17.30 | 17.10 | 17.16 | 00:00:00 | | 2007-02-13 | 271,500 | 17.28 | 17.33 | 17.20 | 17.29 | 00:00:00 | | 2007-02-14 | 1,106,400 | 17.14 | 17.46 | 17.14 | 17.31 | 00:00:00 | | 2007-02-15 | 325,100 | 17.30 | 17.40 | 17.16 | 17.22 | 00:00:00 | | 2007-02-16 | 1,004,500 | 17.21 | 17.21 | 16.85 | 17.09 | 00:00:00 | | 2007-02-19 | 364,900 | 17.14 | 17.15 | 17.05 | 17.10 | 00:00:00 | | 2007-02-20 | 1,067,100 | 17.13 | 17.13 | 16.86 | 16.98 | 00:00:00 | | 2007-02-21 | 959,000 | 17.14 | 17.38 | 17.05 | 17.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
