Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.287,94 +116,71 (+0,22%)
Minor Hotels Europe & Americas, S.A. (NH5.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:22PM CEST
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 4,0250 | 4,0700 | 4,0250 | 4,0700 | 4,0700 | 2219 |
| 12 sept 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
| 11 sept 2024 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | - |
| 10 sept 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 09 sept 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | - |
| 06 sept 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 05 sept 2024 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | - |
| 04 sept 2024 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | - |
| 03 sept 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 02 sept 2024 | 4,0450 | 4,0450 | 4,0450 | 4,0450 | 4,0450 | - |
| 30 ago 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 29 ago 2024 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | - |
| 28 ago 2024 | 4,1050 | 4,1050 | 4,1000 | 4,1000 | 4,1000 | 10 |
| 27 ago 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 26 ago 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 23 ago 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 22 ago 2024 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | - |
| 21 ago 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 20 ago 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 19 ago 2024 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | - |
| 16 ago 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 15 ago 2024 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | - |
| 14 ago 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 13 ago 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 12 ago 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09 ago 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 08 ago 2024 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | 4,0050 | - |
| 07 ago 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 06 ago 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 05 ago 2024 | 4,0550 | 4,0550 | 4,0000 | 4,0000 | 4,0000 | 800 |
| 02 ago 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 01 ago 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 31 jul 2024 | 4,0700 | 4,1150 | 4,0700 | 4,1150 | 4,1150 | 502 |
| 30 jul 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 29 jul 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 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 | - |
| *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.