Mercados españoles cerrados en 6 hrs 50 min

Minor Hotels Europe & Americas, S.A. (NH5.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,3300-0,1850 (-4,10%)
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20244,33004,33004,33004,33004,3300800
27 may 20244,51504,51504,51504,51504,5150-
24 may 20244,47004,47004,47004,47004,4700-
23 may 20244,63504,63504,63504,63504,6350-
22 may 20244,38004,38004,38004,38004,3800-
21 may 20244,29004,29004,29004,29004,2900-
20 may 20244,23004,23004,23004,23004,2300-
17 may 20244,29004,29004,29004,29004,2900-
16 may 20244,29004,29004,29004,29004,2900-
15 may 20244,19504,19504,19504,19504,1950-
14 may 20244,36504,36504,36504,36504,3650-
13 may 20244,19504,19504,19504,19504,1950-
10 may 20244,19004,19004,19004,19004,1900-
09 may 20244,21504,21504,21504,21504,2150-
08 may 20244,06504,06504,06504,06504,0650-
07 may 20244,07004,07004,07004,07004,0700-
06 may 20244,04004,04004,04004,04004,0400-
03 may 20244,06504,06504,06504,06504,0650-
02 may 20244,04004,04004,04004,04004,0400-
30 abr 20244,11504,11504,11504,11504,1150-
29 abr 20244,06004,06004,06004,06004,0600-
26 abr 20244,12504,12504,12504,12504,1250-
25 abr 20244,13004,13004,13004,13004,1300-
24 abr 20244,12504,12504,12504,12504,1250-
23 abr 20244,14504,14504,14504,14504,1450-
22 abr 20244,03004,03004,03004,03004,0300-
19 abr 20243,99503,99503,99503,99503,9950-
18 abr 20244,04004,04004,04004,04004,0400-
17 abr 20244,08004,08004,08004,08004,0800-
16 abr 20244,14504,14504,14504,14504,1450-
15 abr 20244,13004,13004,13004,13004,1300-
12 abr 20244,21504,21504,21504,21504,2150-
11 abr 20244,19504,19504,19504,19504,1950-
10 abr 20244,23004,23004,23004,23004,2300-
09 abr 20244,23004,23004,23004,23004,2300-
08 abr 20244,37004,37004,37004,37004,3700800
05 abr 20244,16504,16504,16504,16504,1650-
04 abr 20244,21004,21004,21004,21004,2100-
03 abr 20244,24004,24004,24004,24004,2400-
02 abr 20244,18004,18004,18004,18004,1800-
28 mar 20244,31004,31004,31004,31004,3100-
27 mar 20244,36504,36504,36504,36504,3650-
26 mar 20244,22004,22004,22004,22004,2200-
25 mar 20244,15504,15504,15504,15504,1550-
22 mar 20244,22004,22004,22004,22004,2200-
21 mar 20244,35504,35504,35504,35504,3550-
20 mar 20244,46504,46504,42504,42504,4250-
19 mar 20244,47004,47004,47004,47004,4700-
18 mar 20244,58504,58504,58504,58504,5850-
15 mar 20244,49004,53504,49004,53504,5350750
14 mar 20244,48504,48504,48504,48504,4850-
13 mar 20244,43504,43504,43504,43504,4350-
12 mar 20244,60004,60004,60004,60004,6000180
11 mar 20244,48004,48004,48004,48004,4800-
08 mar 20244,57504,57504,57504,57504,5750-
07 mar 20244,34504,34504,34504,34504,3450-
06 mar 20244,41004,41004,41004,41004,4100-
05 mar 20244,40504,40504,40504,40504,4050-
04 mar 20244,37504,37504,37504,37504,3750-
01 mar 20244,48504,48504,48504,48504,4850-
29 feb 20244,57004,57004,57004,57004,5700-
28 feb 20244,58504,58504,58504,58504,5850-
27 feb 20244,48504,48504,48504,48504,4850-
26 feb 20244,33504,39004,33504,39004,39001471
23 feb 20244,30504,30504,30504,30504,3050-
22 feb 20244,29004,29004,29004,29004,2900-
21 feb 20244,29004,29004,29004,29004,2900-
20 feb 20244,21504,21504,21504,21504,2150-
19 feb 20244,27004,27004,27004,27004,2700-
16 feb 20244,28004,28004,28004,28004,2800-
15 feb 20244,26004,35004,26004,35004,3500169
14 feb 20244,20504,20504,20504,20504,2050-
13 feb 20244,25004,25004,25004,25004,2500800
12 feb 20244,15004,15004,15004,15004,1500-
09 feb 20244,14504,14504,14504,14504,1450-
08 feb 20244,16504,16504,16504,16504,1650-
07 feb 20244,18504,18504,18504,18504,1850-
06 feb 20244,17004,17004,17004,17004,1700-
05 feb 20244,14504,20004,14504,20004,200080
02 feb 20244,21004,21004,21004,21004,2100-
01 feb 20244,19004,19004,19004,19004,1900-
31 ene 20244,10004,10004,10004,10004,1000-
30 ene 20244,08504,08504,08504,08504,0850-
29 ene 20244,15004,15004,15004,15004,1500-
26 ene 20244,06504,06504,06504,06504,0650-
25 ene 20244,09504,09504,09504,09504,0950-
24 ene 20244,20004,20004,20004,20004,20001000
23 ene 20244,09004,09004,09004,09004,0900-
22 ene 20244,11004,11004,11004,11004,1100-
19 ene 20244,11004,11004,11004,11004,1100-
18 ene 20244,00004,00004,00004,00004,0000-
17 ene 20244,04004,04004,04004,04004,0400-
16 ene 20244,05004,05004,05004,05004,0500-
15 ene 20244,22004,22004,22004,22004,2200-
12 ene 20244,21004,22004,21004,22004,2200-
11 ene 20244,15004,15004,15004,15004,1500-
10 ene 20244,17504,17504,17504,17504,1750-
09 ene 20244,13004,13004,13004,13004,1300-
08 ene 20244,14504,14504,14504,14504,1450-
05 ene 20244,14504,14504,14504,14504,1450-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...