|
 NII Holdings - [Ticker: NIHD] |     | | Last Trade | 4.65 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.53 (+0.90%) | Open | 5.22 | | High | 5.26 | Low | 4.63 | | Volume | 1,507,158 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.44 x 700 - 0.45 x 100 | | Former Close | 5.18 | 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 | | NIHD quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-28 | 4,623,100 | 22.54 | 23.55 | 22.28 | 23.40 | 00:00:00 | | 2009-07-29 | 3,021,700 | 23.11 | 23.48 | 22.00 | 22.22 | 00:00:00 | | 2009-07-30 | 2,742,200 | 22.52 | 23.35 | 22.52 | 22.90 | 00:00:00 | | 2009-07-31 | 1,718,300 | 22.98 | 23.49 | 22.90 | 23.02 | 00:00:00 | | 2009-08-03 | 2,127,200 | 23.38 | 24.41 | 23.24 | 24.13 | 00:00:00 | | 2009-08-04 | 2,722,400 | 23.90 | 24.88 | 23.31 | 24.68 | 00:00:00 | | 2009-08-05 | 3,465,300 | 24.82 | 25.61 | 24.32 | 24.84 | 00:00:00 | | 2009-08-06 | 2,977,300 | 25.00 | 25.41 | 24.17 | 24.42 | 00:00:00 | | 2009-08-07 | 2,712,400 | 25.11 | 25.87 | 24.37 | 24.46 | 00:00:00 | | 2009-08-10 | 2,556,800 | 24.47 | 24.80 | 24.34 | 24.55 | 00:00:00 | | 2009-08-11 | 3,248,500 | 24.46 | 24.58 | 23.30 | 23.37 | 00:00:00 | | 2009-08-12 | 3,221,000 | 23.35 | 24.28 | 23.15 | 23.56 | 00:00:00 | | 2009-08-13 | 2,660,400 | 23.76 | 24.45 | 23.62 | 24.19 | 00:00:00 | | 2009-08-14 | 2,357,900 | 23.90 | 23.95 | 23.29 | 23.64 | 00:00:00 | | 2009-08-17 | 4,428,100 | 22.89 | 22.98 | 22.14 | 22.48 | 00:00:00 | | 2009-08-18 | 2,078,900 | 22.51 | 22.97 | 22.51 | 22.73 | 00:00:00 | | 2009-08-19 | 2,483,900 | 22.31 | 23.00 | 22.18 | 22.81 | 00:00:00 | | 2009-08-20 | 2,545,300 | 22.89 | 23.29 | 22.74 | 22.95 | 00:00:00 | | 2009-08-21 | 2,436,300 | 23.02 | 24.11 | 23.02 | 23.55 | 00:00:00 | | 2009-08-24 | 1,667,300 | 23.60 | 23.79 | 22.98 | 23.12 | 00:00:00 | | 2009-08-25 | 1,994,100 | 23.30 | 24.08 | 22.92 | 23.05 | 00:00:00 | | 2009-08-26 | 1,655,800 | 23.03 | 23.23 | 22.64 | 23.10 | 00:00:00 | | 2009-08-27 | 2,015,000 | 23.11 | 23.21 | 22.11 | 22.71 | 00:00:00 | | 2009-08-28 | 3,727,800 | 23.19 | 23.93 | 22.86 | 23.81 | 00:00:00 | | 2009-08-31 | 2,505,500 | 23.57 | 23.71 | 23.23 | 23.71 | 00:00:00 | | 2009-09-01 | 4,714,200 | 23.56 | 24.55 | 23.28 | 23.52 | 00:00:00 | | 2009-09-02 | 3,443,000 | 23.35 | 23.92 | 23.14 | 23.65 | 00:00:00 | | 2009-09-03 | 2,647,500 | 23.63 | 24.06 | 23.59 | 23.97 | 00:00:00 | | 2009-09-04 | 3,000,100 | 23.91 | 24.55 | 23.89 | 24.40 | 00:00:00 | | 2009-09-08 | 3,850,300 | 25.49 | 26.21 | 25.22 | 25.68 | 00:00:00 | | 2009-09-09 | 3,658,900 | 25.59 | 26.20 | 25.26 | 25.94 | 00:00:00 | | 2009-09-10 | 5,403,500 | 26.02 | 26.95 | 25.44 | 26.79 | 00:00:00 | | 2009-09-11 | 3,993,600 | 26.95 | 27.89 | 26.72 | 27.76 | 00:00:00 | | 2009-09-14 | 4,309,600 | 27.27 | 27.55 | 26.66 | 27.22 | 00:00:00 | | 2009-09-15 | 2,166,500 | 27.41 | 27.98 | 27.33 | 27.94 | 00:00:00 | | 2009-09-16 | 5,346,900 | 28.13 | 30.08 | 28.10 | 30.07 | 00:00:00 | | 2009-09-17 | 4,235,100 | 30.02 | 30.15 | 29.05 | 29.21 | 00:00:00 | | 2009-09-18 | 2,358,600 | 28.58 | 29.93 | 28.52 | 29.86 | 00:00:00 | | 2009-09-21 | 4,025,500 | 29.75 | 30.73 | 29.31 | 30.44 | 00:00:00 | | 2009-09-22 | 3,204,000 | 30.67 | 31.39 | 30.54 | 30.99 | 00:00:00 | | 2009-09-23 | 2,215,100 | 31.16 | 31.38 | 30.16 | 30.22 | 00:00:00 | | 2009-09-24 | 3,021,000 | 30.38 | 30.38 | 29.34 | 29.76 | 00:00:00 | | 2009-09-25 | 1,600,800 | 29.63 | 30.05 | 29.33 | 29.74 | 00:00:00 | | 2009-09-28 | 4,145,900 | 29.98 | 30.50 | 29.23 | 29.61 | 00:00:00 | | 2009-09-29 | 2,434,000 | 29.28 | 30.34 | 29.28 | 30.12 | 00:00:00 | | 2009-09-30 | 3,532,700 | 30.07 | 30.54 | 29.24 | 30.06 | 00:00:00 | | 2009-10-01 | 2,594,200 | 29.95 | 29.95 | 28.64 | 28.86 | 00:00:00 | | 2009-10-02 | 2,024,800 | 28.50 | 28.84 | 27.68 | 28.43 | 00:00:00 | | 2009-10-05 | 1,786,200 | 28.52 | 29.22 | 28.47 | 28.96 | 00:00:00 | | 2009-10-06 | 1,697,100 | 29.09 | 29.58 | 28.55 | 29.04 | 00:00:00 | | 2009-10-07 | 2,359,500 | 29.26 | 30.51 | 29.21 | 29.99 | 00:00:00 | | 2009-10-08 | 1,869,400 | 30.39 | 30.79 | 30.03 | 30.38 | 00:00:00 | | 2009-10-09 | 2,014,000 | 30.43 | 30.47 | 29.72 | 30.38 | 00:00:00 | | 2009-10-12 | 1,222,300 | 30.61 | 30.92 | 30.34 | 30.78 | 00:00:00 | | 2009-10-13 | 1,440,100 | 30.78 | 30.94 | 30.08 | 30.22 | 00:00:00 | | 2009-10-14 | 2,647,400 | 30.55 | 31.08 | 30.07 | 31.01 | 00:00:00 | | 2009-10-15 | 2,194,900 | 30.89 | 31.85 | 30.42 | 31.83 | 00:00:00 | | 2009-10-16 | 1,911,000 | 31.59 | 31.59 | 30.29 | 31.18 | 00:00:00 | | 2009-10-19 | 1,510,800 | 31.33 | 32.20 | 31.08 | 32.13 | 00:00:00 | | 2009-10-20 | 2,409,800 | 31.93 | 32.11 | 31.18 | 32.03 | 00:00:00 | | 2009-10-21 | 2,555,900 | 32.21 | 33.09 | 31.79 | 32.43 | 00:00:00 | | 2009-10-22 | 5,743,300 | 35.01 | 35.01 | 31.17 | 31.82 | 00:00:00 | | 2009-10-23 | 2,770,900 | 32.38 | 32.69 | 30.66 | 30.99 | 00:00:00 | | 2009-10-26 | 3,190,100 | 31.09 | 31.76 | 29.45 | 29.57 | 00:00:00 | | 2009-10-27 | 4,205,300 | 29.72 | 30.33 | 28.72 | 28.93 | 00:00:00 | | 2009-10-28 | 3,916,700 | 28.71 | 28.87 | 27.25 | 27.34 | 00:00:00 | | 2009-10-29 | 3,315,700 | 27.75 | 28.35 | 27.69 | 27.84 | 00:00:00 | | 2009-10-30 | 2,805,000 | 28.23 | 28.23 | 26.56 | 26.93 | 00:00:00 | | 2009-11-02 | 2,884,700 | 26.92 | 27.52 | 26.12 | 26.83 | 00:00:00 | | 2009-11-03 | 2,916,900 | 26.85 | 28.27 | 26.58 | 28.17 | 00:00:00 | | 2009-11-04 | 2,734,300 | 27.74 | 28.54 | 27.28 | 27.46 | 00:00:00 | | 2009-11-05 | 1,587,700 | 27.80 | 28.07 | 27.63 | 27.80 | 00:00:00 | | 2009-11-06 | 1,801,300 | 27.56 | 27.94 | 27.50 | 27.82 | 00:00:00 | | 2009-11-09 | 2,971,100 | 28.11 | 29.08 | 28.11 | 28.98 | 00:00:00 | | 2009-11-10 | 2,703,300 | 28.79 | 29.23 | 28.68 | 28.92 | 00:00:00 | | 2009-11-11 | 2,523,900 | 29.27 | 29.83 | 29.16 | 29.29 | 00:00:00 | | 2009-11-12 | 2,253,000 | 29.23 | 29.43 | 28.67 | 28.85 | 00:00:00 | | 2009-11-13 | 1,821,500 | 28.82 | 29.08 | 28.40 | 28.84 | 00:00:00 | | 2009-11-16 | 1,976,000 | 28.94 | 29.38 | 28.90 | 29.16 | 00:00:00 | | 2009-11-17 | 2,077,500 | 29.12 | 29.46 | 28.50 | 29.42 | 00:00:00 | | 2009-11-18 | 1,390,300 | 29.38 | 29.60 | 28.89 | 29.22 | 00:00:00 | | 2009-11-19 | 1,169,500 | 29.06 | 29.21 | 28.28 | 28.68 | 00:00:00 | | 2009-11-20 | 1,162,200 | 28.64 | 29.18 | 28.44 | 29.02 | 00:00:00 | | 2009-11-23 | 2,726,200 | 30.19 | 31.41 | 30.17 | 30.95 | 00:00:00 | | 2009-11-24 | 3,277,200 | 30.91 | 31.47 | 30.52 | 31.08 | 00:00:00 | | 2009-11-25 | 1,544,800 | 31.20 | 31.30 | 30.59 | 30.90 | 00:00:00 | | 2009-11-27 | 723,700 | 28.31 | 30.50 | 28.31 | 30.23 | 00:00:00 | | 2009-11-30 | 1,507,300 | 30.17 | 30.17 | 29.57 | 29.80 | 00:00:00 | | 2009-12-01 | 1,923,400 | 30.07 | 31.28 | 30.07 | 31.19 | 00:00:00 | | 2009-12-02 | 1,048,800 | 31.27 | 31.89 | 30.96 | 31.10 | 00:00:00 | | 2009-12-03 | 2,179,700 | 31.30 | 31.78 | 30.30 | 30.35 | 00:00:00 | | 2009-12-04 | 1,595,800 | 30.95 | 31.64 | 30.78 | 31.16 | 00:00:00 | | 2009-12-07 | 1,942,200 | 31.37 | 32.00 | 30.97 | 31.76 | 00:00:00 | | 2009-12-08 | 2,097,900 | 31.32 | 31.56 | 30.65 | 30.76 | 00:00:00 | | 2009-12-09 | 1,186,000 | 30.80 | 30.97 | 30.22 | 30.86 | 00:00:00 | | 2009-12-10 | 2,313,100 | 30.91 | 31.80 | 30.91 | 31.77 | 00:00:00 | | 2009-12-11 | 1,889,500 | 31.98 | 32.00 | 31.31 | 31.51 | 00:00:00 | | 2009-12-14 | 1,784,200 | 31.89 | 32.38 | 31.77 | 32.30 | 00:00:00 | | 2009-12-15 | 2,468,700 | 32.08 | 32.95 | 32.02 | 32.85 | 00:00:00 | | 2009-12-16 | 1,933,500 | 32.90 | 33.06 | 32.56 | 32.66 | 00:00:00 | | 2009-12-17 | 2,619,100 | 32.45 | 33.45 | 32.01 | 33.26 | 00:00:00 | | 2009-12-18 | 2,918,000 | 33.49 | 33.95 | 32.89 | 33.90 | 00:00:00 | | 2009-12-21 | 1,848,400 | 34.45 | 34.98 | 33.97 | 34.44 | 00:00:00 | | 2009-12-22 | 1,223,700 | 34.56 | 35.08 | 34.37 | 34.48 | 00:00:00 | | 2009-12-23 | 1,202,900 | 34.59 | 34.86 | 34.17 | 34.19 | 00:00:00 | | 2009-12-24 | 482,400 | 34.27 | 34.31 | 34.09 | 34.24 | 00:00:00 | | 2009-12-28 | 945,400 | 34.42 | 34.61 | 34.15 | 34.37 | 00:00:00 | | 2009-12-29 | 822,300 | 34.31 | 34.34 | 34.00 | 34.04 | 00:00:00 | | 2009-12-30 | 708,100 | 34.14 | 34.46 | 33.93 | 34.23 | 00:00:00 | | 2009-12-31 | 682,100 | 34.32 | 34.32 | 33.57 | 33.58 | 00:00:00 | | 2010-01-04 | 2,389,500 | 34.58 | 36.53 | 34.40 | 36.16 | 00:00:00 | | 2010-01-05 | 2,583,300 | 36.37 | 38.10 | 36.30 | 37.71 | 00:00:00 | | 2010-01-06 | 2,350,600 | 37.74 | 37.77 | 37.04 | 37.15 | 00:00:00 | | 2010-01-07 | 2,612,400 | 37.53 | 38.82 | 37.35 | 38.73 | 00:00:00 | | 2010-01-08 | 2,049,500 | 38.78 | 38.95 | 38.05 | 38.61 | 00:00:00 | | 2010-01-11 | 2,071,100 | 38.74 | 38.74 | 38.14 | 38.27 | 00:00:00 | | 2010-01-12 | 2,690,100 | 38.00 | 38.34 | 37.61 | 38.12 | 00:00:00 | | 2010-01-13 | 1,805,700 | 38.48 | 38.88 | 37.79 | 38.09 | 00:00:00 | | 2010-01-14 | 1,397,900 | 37.90 | 38.15 | 37.55 | 37.94 | 00:00:00 | | 2010-01-15 | 2,438,800 | 37.22 | 37.52 | 36.05 | 36.94 | 00:00:00 | | 2010-01-19 | 2,672,000 | 37.39 | 37.40 | 36.38 | 36.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
