|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-27 | 3,054,800 | 55.26 | 56.19 | 54.67 | 55.72 | 00:00:00 | | 2006-03-28 | 2,765,600 | 55.71 | 56.45 | 55.28 | 55.90 | 00:00:00 | | 2006-03-29 | 2,064,200 | 55.92 | 57.53 | 55.50 | 57.25 | 00:00:00 | | 2006-03-30 | 1,562,200 | 57.05 | 58.04 | 55.98 | 57.92 | 00:00:00 | | 2006-03-31 | 3,730,200 | 58.02 | 59.34 | 57.75 | 58.97 | 00:00:00 | | 2006-04-03 | 2,313,800 | 59.40 | 59.91 | 58.65 | 58.68 | 00:00:00 | | 2006-04-04 | 1,133,200 | 58.68 | 59.11 | 58.42 | 58.89 | 00:00:00 | | 2006-04-05 | 1,611,000 | 58.62 | 59.13 | 57.58 | 58.69 | 00:00:00 | | 2006-04-06 | 1,859,100 | 58.69 | 58.71 | 56.60 | 57.29 | 00:00:00 | | 2006-04-07 | 1,804,600 | 57.58 | 58.25 | 55.74 | 56.21 | 00:00:00 | | 2006-04-10 | 1,062,800 | 56.59 | 57.49 | 56.35 | 56.98 | 00:00:00 | | 2006-04-11 | 1,186,900 | 57.26 | 57.65 | 55.25 | 55.61 | 00:00:00 | | 2006-04-12 | 735,400 | 55.56 | 56.78 | 55.56 | 56.51 | 00:00:00 | | 2006-04-13 | 953,300 | 56.73 | 58.02 | 55.67 | 57.78 | 00:00:00 | | 2006-04-17 | 882,600 | 57.90 | 58.49 | 57.47 | 58.24 | 00:00:00 | | 2006-04-18 | 1,389,400 | 58.08 | 59.74 | 57.50 | 59.33 | 00:00:00 | | 2006-04-19 | 1,151,300 | 59.13 | 59.18 | 57.80 | 58.94 | 00:00:00 | | 2006-04-20 | 895,800 | 58.70 | 59.40 | 58.19 | 58.94 | 00:00:00 | | 2006-04-21 | 888,400 | 59.02 | 59.40 | 57.71 | 58.25 | 00:00:00 | | 2006-04-24 | 1,099,800 | 58.55 | 59.68 | 57.78 | 59.36 | 00:00:00 | | 2006-04-25 | 2,097,300 | 59.67 | 60.25 | 59.10 | 60.07 | 00:00:00 | | 2006-04-26 | 2,188,400 | 60.25 | 60.93 | 59.88 | 60.77 | 00:00:00 | | 2006-04-27 | 2,778,100 | 61.49 | 61.81 | 57.55 | 58.17 | 00:00:00 | | 2006-04-28 | 2,553,400 | 58.65 | 60.40 | 58.46 | 59.90 | 00:00:00 | | 2006-05-01 | 1,757,100 | 59.00 | 60.02 | 58.59 | 59.37 | 00:00:00 | | 2006-05-02 | 2,165,200 | 59.31 | 61.18 | 59.21 | 60.86 | 00:00:00 | | 2006-05-03 | 1,076,800 | 60.74 | 61.03 | 59.99 | 60.70 | 00:00:00 | | 2006-05-04 | 1,204,000 | 60.63 | 61.90 | 60.58 | 61.77 | 00:00:00 | | 2006-05-05 | 2,541,300 | 61.81 | 64.55 | 61.63 | 63.66 | 00:00:00 | | 2006-05-08 | 3,400,400 | 63.24 | 65.85 | 63.24 | 65.34 | 00:00:00 | | 2006-05-09 | 1,762,900 | 65.07 | 66.25 | 64.93 | 66.02 | 00:00:00 | | 2006-05-10 | 1,848,800 | 66.00 | 66.84 | 65.03 | 66.73 | 00:00:00 | | 2006-05-11 | 2,526,400 | 66.13 | 67.18 | 64.10 | 65.00 | 00:00:00 | | 2006-05-12 | 2,684,000 | 64.65 | 64.67 | 62.13 | 62.36 | 00:00:00 | | 2006-05-15 | 2,162,400 | 61.81 | 63.17 | 60.79 | 61.72 | 00:00:00 | | 2006-05-16 | 2,039,200 | 62.00 | 63.90 | 62.00 | 63.21 | 00:00:00 | | 2006-05-17 | 1,994,300 | 63.49 | 63.50 | 60.97 | 61.05 | 00:00:00 | | 2006-05-18 | 1,155,800 | 61.16 | 61.92 | 59.84 | 60.18 | 00:00:00 | | 2006-05-19 | 2,979,500 | 60.52 | 60.98 | 57.75 | 60.46 | 00:00:00 | | 2006-05-22 | 4,896,800 | 60.13 | 60.13 | 54.65 | 56.80 | 00:00:00 | | 2006-05-23 | 3,544,000 | 57.15 | 59.37 | 55.17 | 55.26 | 00:00:00 | | 2006-05-24 | 5,140,300 | 54.81 | 55.92 | 52.19 | 53.78 | 00:00:00 | | 2006-05-25 | 1,960,200 | 53.74 | 56.27 | 53.74 | 55.93 | 00:00:00 | | 2006-05-26 | 1,185,500 | 56.30 | 57.00 | 55.24 | 56.48 | 00:00:00 | | 2006-05-30 | 2,634,700 | 56.75 | 56.81 | 53.11 | 53.60 | 00:00:00 | | 2006-05-31 | 2,145,200 | 53.23 | 54.96 | 53.20 | 54.46 | 00:00:00 | | 2006-06-01 | 1,953,000 | 54.51 | 56.45 | 54.51 | 56.36 | 00:00:00 | | 2006-06-02 | 2,221,500 | 56.98 | 57.80 | 55.67 | 55.87 | 00:00:00 | | 2006-06-05 | 1,622,200 | 55.59 | 56.12 | 53.52 | 53.83 | 00:00:00 | | 2006-06-06 | 2,303,900 | 53.61 | 53.95 | 51.58 | 52.20 | 00:00:00 | | 2006-06-07 | 1,464,600 | 52.60 | 53.68 | 51.89 | 52.35 | 00:00:00 | | 2006-06-08 | 3,218,900 | 51.82 | 52.16 | 50.15 | 51.93 | 00:00:00 | | 2006-06-09 | 1,619,300 | 51.94 | 52.50 | 50.41 | 50.51 | 00:00:00 | | 2006-06-12 | 1,696,700 | 50.32 | 51.11 | 49.20 | 49.52 | 00:00:00 | | 2006-06-13 | 6,894,400 | 48.94 | 49.73 | 44.45 | 46.73 | 00:00:00 | | 2006-06-14 | 4,585,500 | 46.75 | 47.56 | 45.12 | 46.07 | 00:00:00 | | 2006-06-15 | 5,653,000 | 46.63 | 49.87 | 46.24 | 49.71 | 00:00:00 | | 2006-06-16 | 4,562,000 | 49.59 | 51.79 | 48.83 | 51.13 | 00:00:00 | | 2006-06-19 | 2,618,400 | 51.10 | 51.43 | 49.25 | 49.54 | 00:00:00 | | 2006-06-20 | 3,794,500 | 49.35 | 50.35 | 47.48 | 49.80 | 00:00:00 | | 2006-06-21 | 3,488,400 | 50.24 | 53.83 | 50.14 | 52.72 | 00:00:00 | | 2006-06-22 | 1,566,100 | 53.04 | 53.17 | 51.54 | 52.48 | 00:00:00 | | 2006-06-23 | 1,862,800 | 52.11 | 54.23 | 52.11 | 53.81 | 00:00:00 | | 2006-06-26 | 1,239,400 | 53.58 | 54.14 | 52.38 | 53.04 | 00:00:00 | | 2006-06-27 | 1,377,900 | 53.04 | 53.94 | 51.84 | 52.02 | 00:00:00 | | 2006-06-28 | 1,001,600 | 52.36 | 52.63 | 51.86 | 52.28 | 00:00:00 | | 2006-06-29 | 1,735,300 | 52.80 | 55.88 | 52.74 | 55.62 | 00:00:00 | | 2006-06-30 | 2,011,200 | 56.01 | 57.12 | 55.08 | 56.38 | 00:00:00 | | 2006-07-03 | 764,500 | 56.67 | 57.98 | 56.58 | 57.39 | 00:00:00 | | 2006-07-05 | 1,331,400 | 57.15 | 57.23 | 55.00 | 56.31 | 00:00:00 | | 2006-07-06 | 1,403,600 | 56.19 | 57.67 | 56.19 | 56.75 | 00:00:00 | | 2006-07-07 | 1,601,400 | 56.41 | 56.92 | 54.07 | 54.67 | 00:00:00 | | 2006-07-10 | 1,080,100 | 54.70 | 55.50 | 53.33 | 53.60 | 00:00:00 | | 2006-07-11 | 1,982,100 | 53.39 | 53.52 | 51.49 | 53.03 | 00:00:00 | | 2006-07-12 | 1,652,400 | 53.12 | 54.62 | 52.80 | 53.47 | 00:00:00 | | 2006-07-13 | 1,504,600 | 53.18 | 53.39 | 51.49 | 51.88 | 00:00:00 | | 2006-07-14 | 1,198,100 | 51.53 | 52.11 | 50.60 | 51.26 | 00:00:00 | | 2006-07-17 | 1,462,900 | 50.74 | 50.85 | 50.00 | 50.34 | 00:00:00 | | 2006-07-18 | 2,586,700 | 50.50 | 51.90 | 50.28 | 51.87 | 00:00:00 | | 2006-07-19 | 2,755,600 | 51.96 | 55.56 | 51.96 | 54.89 | 00:00:00 | | 2006-07-20 | 1,552,300 | 54.27 | 55.86 | 53.50 | 54.25 | 00:00:00 | | 2006-07-21 | 1,075,000 | 54.10 | 54.56 | 52.38 | 52.73 | 00:00:00 | | 2006-07-24 | 1,072,300 | 53.28 | 55.02 | 52.58 | 54.94 | 00:00:00 | | 2006-07-25 | 1,142,400 | 55.12 | 55.89 | 53.95 | 55.35 | 00:00:00 | | 2006-07-26 | 1,362,100 | 55.40 | 55.40 | 53.82 | 54.59 | 00:00:00 | | 2006-07-27 | 3,982,700 | 56.01 | 56.81 | 51.12 | 52.06 | 00:00:00 | | 2006-07-28 | 1,543,100 | 52.66 | 54.20 | 52.07 | 54.00 | 00:00:00 | | 2006-07-31 | 1,540,000 | 53.09 | 54.23 | 52.00 | 52.78 | 00:00:00 | | 2006-08-01 | 1,449,700 | 52.44 | 52.55 | 50.85 | 51.28 | 00:00:00 | | 2006-08-02 | 1,678,900 | 51.07 | 52.49 | 50.18 | 52.17 | 00:00:00 | | 2006-08-03 | 1,558,500 | 51.81 | 51.88 | 50.41 | 50.54 | 00:00:00 | | 2006-08-04 | 1,753,300 | 50.84 | 52.00 | 50.13 | 50.83 | 00:00:00 | | 2006-08-07 | 2,399,300 | 50.86 | 51.43 | 48.71 | 50.05 | 00:00:00 | | 2006-08-08 | 1,227,000 | 50.48 | 50.90 | 48.84 | 49.15 | 00:00:00 | | 2006-08-09 | 1,600,300 | 49.44 | 50.75 | 49.15 | 49.49 | 00:00:00 | | 2006-08-10 | 984,000 | 49.23 | 49.91 | 48.37 | 49.58 | 00:00:00 | | 2006-08-11 | 1,637,100 | 49.30 | 49.53 | 48.42 | 48.73 | 00:00:00 | | 2006-08-14 | 1,445,800 | 49.00 | 49.50 | 48.03 | 48.47 | 00:00:00 | | 2006-08-15 | 2,109,000 | 49.29 | 50.33 | 48.87 | 50.09 | 00:00:00 | | 2006-08-16 | 1,587,500 | 50.66 | 51.69 | 50.15 | 51.40 | 00:00:00 | | 2006-08-17 | 1,596,500 | 51.47 | 52.49 | 50.52 | 51.80 | 00:00:00 | | 2006-08-18 | 1,054,000 | 51.80 | 51.94 | 50.58 | 51.20 | 00:00:00 | | 2006-08-21 | 1,643,300 | 51.60 | 51.60 | 50.47 | 51.02 | 00:00:00 | | 2006-08-22 | 912,100 | 50.84 | 51.49 | 50.66 | 51.18 | 00:00:00 | | 2006-08-23 | 853,100 | 51.34 | 51.93 | 50.70 | 51.12 | 00:00:00 | | 2006-08-24 | 843,600 | 51.50 | 51.64 | 50.75 | 51.18 | 00:00:00 | | 2006-08-25 | 707,300 | 51.28 | 52.23 | 50.82 | 51.72 | 00:00:00 | | 2006-08-28 | 1,931,000 | 51.55 | 52.72 | 51.21 | 52.46 | 00:00:00 | | 2006-08-29 | 2,602,800 | 52.53 | 53.33 | 52.30 | 53.17 | 00:00:00 | | 2006-08-30 | 899,300 | 53.01 | 53.37 | 52.22 | 53.18 | 00:00:00 | | 2006-08-31 | 1,306,900 | 53.38 | 53.88 | 52.70 | 53.35 | 00:00:00 | | 2006-09-01 | 716,400 | 53.55 | 54.20 | 52.99 | 54.13 | 00:00:00 | | 2006-09-05 | 826,000 | 54.40 | 54.49 | 53.05 | 53.87 | 00:00:00 | | 2006-09-06 | 955,200 | 53.65 | 53.65 | 52.09 | 52.19 | 00:00:00 | | 2006-09-07 | 1,431,000 | 52.01 | 53.11 | 51.33 | 52.78 | 00:00:00 | | 2006-09-08 | 712,800 | 53.08 | 53.08 | 52.35 | 52.77 | 00:00:00 | | 2006-09-11 | 1,778,800 | 52.53 | 53.58 | 51.60 | 53.44 | 00:00:00 | | 2006-09-12 | 2,957,200 | 53.40 | 55.92 | 53.15 | 55.80 | 00:00:00 | | 2006-09-13 | 2,681,000 | 55.02 | 57.97 | 55.02 | 56.73 | 00:00:00 | | 2006-09-14 | 1,613,000 | 56.60 | 56.89 | 55.61 | 55.88 | 00:00:00 | | 2006-09-15 | 3,106,000 | 56.29 | 57.27 | 56.01 | 56.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
