|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 00:00:00 | | 2003-01-02 | 222,400 | 8.15 | 8.45 | 8.02 | 8.45 | 00:00:00 | | 2003-01-03 | 309,300 | 8.40 | 8.48 | 8.25 | 8.41 | 00:00:00 | | 2003-01-06 | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 00:00:00 | | 2003-01-07 | 453,900 | 8.41 | 8.53 | 8.21 | 8.27 | 00:00:00 | | 2003-01-08 | 610,500 | 8.27 | 8.37 | 8.10 | 8.15 | 00:00:00 | | 2003-01-09 | 305,200 | 8.24 | 8.32 | 8.14 | 8.25 | 00:00:00 | | 2003-01-10 | 399,200 | 8.33 | 8.35 | 8.18 | 8.20 | 00:00:00 | | 2003-01-13 | 406,600 | 8.25 | 8.35 | 8.20 | 8.25 | 00:00:00 | | 2003-01-14 | 354,700 | 8.32 | 8.40 | 8.25 | 8.34 | 00:00:00 | | 2003-01-15 | 464,100 | 8.34 | 8.45 | 8.30 | 8.30 | 00:00:00 | | 2003-01-16 | 783,600 | 8.30 | 8.53 | 8.25 | 8.50 | 00:00:00 | | 2003-01-17 | 685,300 | 8.44 | 8.45 | 8.21 | 8.29 | 00:00:00 | | 2003-01-20 | 206,600 | 8.28 | 8.38 | 8.15 | 8.15 | 00:00:00 | | 2003-01-21 | 308,900 | 8.24 | 8.29 | 8.17 | 8.17 | 00:00:00 | | 2003-01-22 | 733,000 | 8.18 | 8.25 | 8.15 | 8.18 | 00:00:00 | | 2003-01-23 | 701,800 | 8.22 | 8.25 | 8.10 | 8.11 | 00:00:00 | | 2003-01-24 | 282,500 | 8.18 | 8.22 | 8.07 | 8.11 | 00:00:00 | | 2003-01-27 | 611,800 | 8.10 | 8.10 | 7.77 | 8.05 | 00:00:00 | | 2003-01-28 | 784,800 | 8.10 | 8.15 | 7.90 | 8.00 | 00:00:00 | | 2003-01-29 | 744,700 | 8.00 | 8.11 | 7.85 | 8.07 | 00:00:00 | | 2003-01-30 | 541,700 | 8.05 | 8.30 | 7.97 | 8.25 | 00:00:00 | | 2003-01-31 | 533,200 | 8.19 | 8.33 | 8.10 | 8.24 | 00:00:00 | | 2003-02-03 | 440,400 | 8.20 | 8.28 | 8.15 | 8.20 | 00:00:00 | | 2003-02-04 | 432,900 | 8.21 | 8.27 | 8.12 | 8.24 | 00:00:00 | | 2003-02-05 | 262,400 | 8.15 | 8.33 | 8.15 | 8.28 | 00:00:00 | | 2003-02-06 | 245,200 | 8.25 | 8.32 | 8.14 | 8.24 | 00:00:00 | | 2003-02-07 | 248,500 | 8.16 | 8.25 | 8.15 | 8.20 | 00:00:00 | | 2003-02-10 | 308,500 | 8.16 | 8.29 | 8.08 | 8.21 | 00:00:00 | | 2003-02-11 | 392,400 | 8.20 | 8.40 | 8.16 | 8.28 | 00:00:00 | | 2003-02-12 | 897,700 | 8.34 | 8.34 | 8.09 | 8.16 | 00:00:00 | | 2003-02-13 | 650,500 | 8.16 | 8.25 | 8.15 | 8.18 | 00:00:00 | | 2003-02-14 | 1,059,000 | 8.27 | 8.27 | 8.06 | 8.15 | 00:00:00 | | 2003-02-17 | 325,000 | 8.24 | 8.25 | 8.18 | 8.19 | 00:00:00 | | 2003-02-18 | 635,900 | 8.20 | 8.65 | 8.20 | 8.59 | 00:00:00 | | 2003-02-19 | 913,500 | 8.55 | 8.57 | 8.22 | 8.22 | 00:00:00 | | 2003-02-20 | 602,600 | 8.27 | 8.29 | 8.16 | 8.20 | 00:00:00 | | 2003-02-21 | 754,600 | 8.24 | 8.24 | 8.10 | 8.14 | 00:00:00 | | 2003-02-24 | 356,100 | 8.24 | 8.24 | 8.11 | 8.12 | 00:00:00 | | 2003-02-25 | 335,100 | 8.11 | 8.13 | 8.05 | 8.09 | 00:00:00 | | 2003-02-26 | 610,600 | 8.13 | 8.19 | 8.00 | 8.00 | 00:00:00 | | 2003-02-27 | 451,900 | 8.00 | 8.06 | 7.95 | 7.98 | 00:00:00 | | 2003-02-28 | 792,000 | 8.04 | 8.04 | 7.85 | 7.90 | 00:00:00 | | 2003-03-03 | 687,500 | 8.03 | 8.07 | 7.90 | 8.00 | 00:00:00 | | 2003-03-04 | 347,600 | 8.03 | 8.03 | 7.64 | 7.78 | 00:00:00 | | 2003-03-05 | 676,600 | 7.72 | 7.79 | 7.68 | 7.69 | 00:00:00 | | 2003-03-06 | 518,400 | 7.74 | 7.74 | 7.51 | 7.51 | 00:00:00 | | 2003-03-07 | 496,200 | 7.53 | 7.53 | 7.30 | 7.40 | 00:00:00 | | 2003-03-10 | 257,500 | 7.27 | 7.47 | 7.27 | 7.36 | 00:00:00 | | 2003-03-11 | 460,900 | 7.24 | 7.27 | 7.08 | 7.15 | 00:00:00 | | 2003-03-12 | 607,000 | 7.03 | 7.20 | 7.00 | 7.10 | 00:00:00 | | 2003-03-13 | 441,600 | 7.05 | 7.25 | 7.05 | 7.17 | 00:00:00 | | 2003-03-14 | 716,200 | 7.33 | 7.51 | 7.24 | 7.40 | 00:00:00 | | 2003-03-17 | 516,400 | 7.29 | 7.60 | 7.15 | 7.47 | 00:00:00 | | 2003-03-18 | 743,400 | 7.60 | 8.15 | 7.52 | 8.15 | 00:00:00 | | 2003-03-19 | 542,600 | 8.00 | 8.29 | 7.91 | 8.10 | 00:00:00 | | 2003-03-20 | 307,500 | 7.94 | 8.20 | 7.94 | 8.07 | 00:00:00 | | 2003-03-21 | 439,200 | 8.14 | 8.39 | 7.97 | 8.21 | 00:00:00 | | 2003-03-24 | 322,400 | 8.27 | 8.27 | 7.83 | 7.87 | 00:00:00 | | 2003-03-25 | 477,700 | 7.80 | 8.12 | 7.55 | 8.06 | 00:00:00 | | 2003-03-26 | 535,800 | 8.14 | 8.17 | 7.91 | 7.96 | 00:00:00 | | 2003-03-27 | 497,600 | 7.90 | 7.95 | 7.64 | 7.67 | 00:00:00 | | 2003-03-28 | 668,500 | 7.67 | 7.67 | 7.30 | 7.40 | 00:00:00 | | 2003-03-31 | 572,100 | 7.27 | 7.48 | 7.27 | 7.48 | 00:00:00 | | 2003-04-01 | 545,500 | 7.49 | 7.49 | 7.25 | 7.38 | 00:00:00 | | 2003-04-02 | 966,400 | 7.45 | 7.74 | 7.42 | 7.70 | 00:00:00 | | 2003-04-03 | 548,300 | 7.80 | 7.95 | 7.72 | 7.80 | 00:00:00 | | 2003-04-04 | 658,900 | 7.85 | 8.14 | 7.75 | 8.10 | 00:00:00 | | 2003-04-07 | 509,000 | 8.20 | 8.50 | 8.12 | 8.25 | 00:00:00 | | 2003-04-08 | 552,000 | 8.16 | 8.30 | 8.12 | 8.23 | 00:00:00 | | 2003-04-09 | 704,200 | 8.10 | 8.25 | 7.99 | 8.06 | 00:00:00 | | 2003-04-10 | 352,900 | 8.14 | 8.14 | 8.01 | 8.06 | 00:00:00 | | 2003-04-11 | 412,300 | 8.06 | 8.19 | 7.98 | 7.98 | 00:00:00 | | 2003-04-14 | 510,400 | 8.02 | 8.02 | 7.80 | 7.90 | 00:00:00 | | 2003-04-15 | 330,400 | 8.03 | 8.03 | 7.87 | 7.99 | 00:00:00 | | 2003-04-16 | 518,000 | 8.09 | 8.13 | 7.88 | 7.90 | 00:00:00 | | 2003-04-17 | 547,700 | 7.97 | 7.97 | 7.76 | 7.79 | 00:00:00 | | 2003-04-18 | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 00:00:00 | | 2003-04-21 | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 00:00:00 | | 2003-04-22 | 502,600 | 7.85 | 7.86 | 7.79 | 7.83 | 00:00:00 | | 2003-04-23 | 877,900 | 7.95 | 8.10 | 7.90 | 8.05 | 00:00:00 | | 2003-04-24 | 593,900 | 8.07 | 8.10 | 7.97 | 8.05 | 00:00:00 | | 2003-04-25 | 601,700 | 7.98 | 8.03 | 7.80 | 7.82 | 00:00:00 | | 2003-04-28 | 478,900 | 7.78 | 8.03 | 7.78 | 7.98 | 00:00:00 | | 2003-04-29 | 972,400 | 8.05 | 8.28 | 7.97 | 8.04 | 00:00:00 | | 2003-04-30 | 610,700 | 8.10 | 8.15 | 7.99 | 8.05 | 00:00:00 | | 2003-05-01 | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2003-05-02 | 201,000 | 8.05 | 8.08 | 7.93 | 8.07 | 00:00:00 | | 2003-05-05 | 216,400 | 8.19 | 8.21 | 8.13 | 8.21 | 00:00:00 | | 2003-05-06 | 811,100 | 8.23 | 8.35 | 8.05 | 8.30 | 00:00:00 | | 2003-05-07 | 1,303,400 | 8.39 | 8.50 | 8.31 | 8.36 | 00:00:00 | | 2003-05-08 | 406,400 | 8.35 | 8.35 | 8.10 | 8.18 | 00:00:00 | | 2003-05-09 | 1,331,000 | 8.18 | 8.44 | 8.17 | 8.23 | 00:00:00 | | 2003-05-12 | 956,500 | 8.35 | 8.36 | 7.88 | 7.95 | 00:00:00 | | 2003-05-13 | 992,400 | 7.98 | 8.03 | 7.81 | 7.84 | 00:00:00 | | 2003-05-14 | 1,924,900 | 7.90 | 7.92 | 7.46 | 7.49 | 00:00:00 | | 2003-05-15 | 1,899,400 | 7.56 | 7.56 | 7.23 | 7.29 | 00:00:00 | | 2003-05-16 | 2,118,200 | 7.33 | 7.52 | 7.25 | 7.44 | 00:00:00 | | 2003-05-19 | 1,061,900 | 7.43 | 7.43 | 7.22 | 7.22 | 00:00:00 | | 2003-05-20 | 1,106,400 | 7.27 | 7.38 | 7.25 | 7.25 | 00:00:00 | | 2003-05-21 | 1,393,200 | 7.27 | 7.43 | 7.19 | 7.22 | 00:00:00 | | 2003-05-22 | 12,576,400 | 8.30 | 8.68 | 8.16 | 8.50 | 00:00:00 | | 2003-05-23 | 3,895,900 | 8.55 | 8.68 | 8.52 | 8.63 | 00:00:00 | | 2003-05-26 | 503,800 | 8.66 | 8.66 | 8.50 | 8.50 | 00:00:00 | | 2003-05-27 | 2,121,600 | 8.50 | 8.55 | 8.40 | 8.46 | 00:00:00 | | 2003-05-28 | 695,100 | 8.36 | 8.46 | 8.36 | 8.40 | 00:00:00 | | 2003-05-29 | 608,400 | 8.40 | 8.50 | 8.40 | 8.47 | 00:00:00 | | 2003-05-30 | 627,600 | 8.50 | 8.60 | 8.40 | 8.60 | 00:00:00 | | 2003-06-02 | 723,800 | 8.70 | 8.75 | 8.46 | 8.50 | 00:00:00 | | 2003-06-03 | 1,177,100 | 8.59 | 8.68 | 8.40 | 8.66 | 00:00:00 | | 2003-06-04 | 905,700 | 8.62 | 8.67 | 8.50 | 8.65 | 00:00:00 | | 2003-06-05 | 630,400 | 8.69 | 8.77 | 8.55 | 8.57 | 00:00:00 | | 2003-06-06 | 640,900 | 8.50 | 8.65 | 8.50 | 8.60 | 00:00:00 | | 2003-06-09 | 944,100 | 8.55 | 8.65 | 8.47 | 8.50 | 00:00:00 | | 2003-06-10 | 1,451,600 | 8.55 | 8.64 | 8.47 | 8.63 | 00:00:00 | | 2003-06-11 | 774,100 | 8.64 | 8.65 | 8.57 | 8.65 | 00:00:00 | | 2003-06-12 | 887,000 | 8.65 | 8.70 | 8.56 | 8.56 | 00:00:00 | | 2003-06-13 | 574,200 | 8.58 | 8.66 | 8.54 | 8.56 | 00:00:00 | | 2003-06-16 | 1,936,700 | 8.51 | 8.66 | 8.40 | 8.54 | 00:00:00 | | 2003-06-17 | 804,800 | 8.50 | 8.60 | 8.50 | 8.50 | 00:00:00 | | 2003-06-18 | 1,170,300 | 8.53 | 8.60 | 8.47 | 8.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
