Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.646,02 +1.319,63 (+2,12%)
Minor Hotels Europe & Americas, S.A. (NH5.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:24AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 25 jul 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 24 jul 2024 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | - |
| 23 jul 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 22 jul 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 19 jul 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 18 jul 2024 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | - |
| 17 jul 2024 | 4,1050 | 4,1050 | 4,1050 | 4,1050 | 4,1050 | - |
| 16 jul 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 15 jul 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 12 jul 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
| 11 jul 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 10 jul 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 09 jul 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 08 jul 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 05 jul 2024 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | - |
| 04 jul 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 03 jul 2024 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | - |
| 02 jul 2024 | 4,0300 | 4,0800 | 4,0300 | 4,0800 | 4,0800 | 5 |
| 01 jul 2024 | 4,0550 | 4,0550 | 4,0550 | 4,0550 | 4,0550 | - |
| 28 jun 2024 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | - |
| 27 jun 2024 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | - |
| 26 jun 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 25 jun 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 24 jun 2024 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | - |
| 21 jun 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
| 20 jun 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 19 jun 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
| 18 jun 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 17 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 14 jun 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 13 jun 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | - |
| 12 jun 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
| 11 jun 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 10 jun 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 07 jun 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 06 jun 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 05 jun 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 04 jun 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
| 03 jun 2024 | 4,1750 | 4,2800 | 4,1750 | 4,2800 | 4,2800 | 595 |
| 31 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 30 may 2024 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | - |
| 29 may 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 28 may 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 27 may 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
| 24 may 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 23 may 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 22 may 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 21 may 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 20 may 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 17 may 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 16 may 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 15 may 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
| 14 may 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | - |
| 13 may 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
| 10 may 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 09 may 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
| 08 may 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
| 07 may 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 06 may 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 03 may 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
| 02 may 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 30 abr 2024 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | - |
| 29 abr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 26 abr 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 25 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 24 abr 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 23 abr 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | - |
| 22 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 19 abr 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | - |
| 18 abr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 17 abr 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 16 abr 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | - |
| 15 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 12 abr 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
| 11 abr 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
| 10 abr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 09 abr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 08 abr 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 800 |
| 05 abr 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
| 04 abr 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 03 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 02 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 28 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 27 mar 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | - |
| 26 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 25 mar 2024 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | - |
| 22 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 21 mar 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 20 mar 2024 | 4,4650 | 4,4650 | 4,4250 | 4,4250 | 4,4250 | - |
| 19 mar 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 18 mar 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
| 15 mar 2024 | 4,4900 | 4,5350 | 4,4900 | 4,5350 | 4,5350 | 750 |
| 14 mar 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | - |
| 13 mar 2024 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | - |
| 12 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 180 |
| 11 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 08 mar 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | - |
| 07 mar 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
| 06 mar 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.