Mercados españoles cerrados
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0648 -0,0026 (-0,24%) Petróleo Brent
86,89 -0,40 (-0,46%) Bitcoin EUR
59.653,88 +2.094,69 (+3,64%)
NH Hotel Group, S.A. (NHH.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 4,0700 | 4,1350 | 4,0100 | 4,0950 | 4,0950 | 31.432 |
| 17 abr 2024 | 4,1400 | 4,1400 | 4,0000 | 4,1000 | 4,1000 | 22.925 |
| 16 abr 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1400 | 4,1400 | 21.535 |
| 15 abr 2024 | 4,1850 | 4,2300 | 4,1800 | 4,2300 | 4,2300 | 7066 |
| 12 abr 2024 | 4,2000 | 4,2600 | 4,1800 | 4,1900 | 4,1900 | 13.934 |
| 11 abr 2024 | 4,2300 | 4,3850 | 4,2300 | 4,2750 | 4,2750 | 22.237 |
| 10 abr 2024 | 4,2350 | 4,3000 | 4,2350 | 4,2550 | 4,2550 | 15.842 |
| 09 abr 2024 | 4,2150 | 4,2800 | 4,2150 | 4,2900 | 4,2900 | 175 |
| 08 abr 2024 | 4,2000 | 4,3000 | 4,2000 | 4,2900 | 4,2900 | 11.641 |
| 05 abr 2024 | 4,2700 | 4,2700 | 4,2200 | 4,2500 | 4,2500 | 14.218 |
| 04 abr 2024 | 4,3250 | 4,3250 | 4,2200 | 4,2700 | 4,2700 | 29.588 |
| 03 abr 2024 | 4,3000 | 4,3200 | 4,2350 | 4,2700 | 4,2700 | 19.174 |
| 02 abr 2024 | 4,2650 | 4,3750 | 4,2200 | 4,3000 | 4,3000 | 22.205 |
| 28 mar 2024 | 4,3250 | 4,4200 | 4,2400 | 4,2400 | 4,2400 | 37.130 |
| 27 mar 2024 | 4,4200 | 4,4200 | 4,3100 | 4,3700 | 4,3700 | 37.249 |
| 26 mar 2024 | 4,2400 | 4,4400 | 4,1750 | 4,4300 | 4,4300 | 72.809 |
| 25 mar 2024 | 4,2250 | 4,2600 | 4,1750 | 4,2550 | 4,2550 | 49.431 |
| 22 mar 2024 | 4,2800 | 4,2850 | 4,2150 | 4,2150 | 4,2150 | 65.572 |
| 21 mar 2024 | 4,4800 | 4,4800 | 4,2500 | 4,2800 | 4,2800 | 72.389 |
| 20 mar 2024 | 4,4600 | 4,5150 | 4,3850 | 4,3950 | 4,3950 | 51.494 |
| 19 mar 2024 | 4,5350 | 4,5350 | 4,3850 | 4,5300 | 4,5300 | 18.289 |
| 18 mar 2024 | 4,5600 | 4,5700 | 4,4800 | 4,5350 | 4,5350 | 20.536 |
| 15 mar 2024 | 4,4600 | 4,6500 | 4,4200 | 4,6500 | 4,6500 | 38.205 |
| 14 mar 2024 | 4,4800 | 4,5550 | 4,4800 | 4,5550 | 4,5550 | 13.859 |
| 13 mar 2024 | 4,5000 | 4,5550 | 4,4150 | 4,5500 | 4,5500 | 21.507 |
| 12 mar 2024 | 4,5350 | 4,6700 | 4,5000 | 4,5000 | 4,5000 | 16.062 |
| 11 mar 2024 | 4,4250 | 4,6200 | 4,4100 | 4,6200 | 4,6200 | 7235 |
| 08 mar 2024 | 4,6350 | 4,6750 | 4,5450 | 4,5450 | 4,5450 | 29.318 |
| 07 mar 2024 | 4,5000 | 4,6400 | 4,5000 | 4,6400 | 4,6400 | 30.234 |
| 06 mar 2024 | 4,3900 | 4,4600 | 4,3900 | 4,4100 | 4,4100 | 6925 |
| 05 mar 2024 | 4,4250 | 4,4250 | 4,3900 | 4,3900 | 4,3900 | 7948 |
| 04 mar 2024 | 4,5150 | 4,5150 | 4,4400 | 4,4700 | 4,4700 | 1457 |
| 01 mar 2024 | 4,4150 | 4,4950 | 4,3900 | 4,4400 | 4,4400 | 35.851 |
| 29 feb 2024 | 4,6200 | 4,6200 | 4,5050 | 4,5500 | 4,5500 | 22.255 |
| 28 feb 2024 | 4,6650 | 4,6650 | 4,5850 | 4,6350 | 4,6350 | 10.162 |
| 27 feb 2024 | 4,5000 | 4,6500 | 4,4000 | 4,6500 | 4,6500 | 53.085 |
| 26 feb 2024 | 4,3950 | 4,5500 | 4,3050 | 4,5500 | 4,5500 | 94.744 |
| 23 feb 2024 | 4,3150 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 17.355 |
| 22 feb 2024 | 4,2900 | 4,3600 | 4,2850 | 4,3600 | 4,3600 | 5822 |
| 21 feb 2024 | 4,2700 | 4,3500 | 4,2700 | 4,3400 | 4,3400 | 9259 |
| 20 feb 2024 | 4,3400 | 4,3500 | 4,2700 | 4,3500 | 4,3500 | 21.403 |
| 19 feb 2024 | 4,3000 | 4,3000 | 4,2150 | 4,2750 | 4,2750 | 4356 |
| 16 feb 2024 | 4,3400 | 4,3400 | 4,2950 | 4,3300 | 4,3300 | 5186 |
| 15 feb 2024 | 4,3500 | 4,3500 | 4,3200 | 4,3400 | 4,3400 | 22.045 |
| 14 feb 2024 | 4,2350 | 4,3200 | 4,2100 | 4,3200 | 4,3200 | 138.532 |
| 13 feb 2024 | 4,2100 | 4,2500 | 4,2050 | 4,2500 | 4,2500 | 10.935 |
| 12 feb 2024 | 4,2450 | 4,2500 | 4,2250 | 4,2250 | 4,2250 | 5039 |
| 09 feb 2024 | 4,2100 | 4,2500 | 4,2050 | 4,2100 | 4,2100 | 27.148 |
| 08 feb 2024 | 4,2050 | 4,2500 | 4,2050 | 4,2050 | 4,2050 | 47.622 |
| 07 feb 2024 | 4,2050 | 4,2500 | 4,2050 | 4,2150 | 4,2150 | 34.609 |
| 06 feb 2024 | 4,2100 | 4,2450 | 4,2050 | 4,2450 | 4,2450 | 7739 |
| 05 feb 2024 | 4,2450 | 4,2450 | 4,2050 | 4,2300 | 4,2300 | 20.514 |
| 02 feb 2024 | 4,2100 | 4,2500 | 4,2050 | 4,2050 | 4,2050 | 13.405 |
| 01 feb 2024 | 4,2500 | 4,2500 | 4,2200 | 4,2500 | 4,2500 | 15.021 |
| 31 ene 2024 | 4,1700 | 4,2500 | 4,1700 | 4,2500 | 4,2500 | 18.672 |
| 30 ene 2024 | 4,1600 | 4,1900 | 4,1400 | 4,1600 | 4,1600 | 5938 |
| 29 ene 2024 | 4,1300 | 4,1950 | 4,1300 | 4,1450 | 4,1450 | 6739 |
| 26 ene 2024 | 4,1200 | 4,1850 | 4,1050 | 4,1550 | 4,1550 | 10.066 |
| 25 ene 2024 | 4,1600 | 4,1800 | 4,1000 | 4,1250 | 4,1250 | 10.462 |
| 24 ene 2024 | 4,1300 | 4,1550 | 4,1150 | 4,1550 | 4,1550 | 8557 |
| 23 ene 2024 | 4,1350 | 4,1700 | 4,1350 | 4,1600 | 4,1600 | 796 |
| 22 ene 2024 | 4,2000 | 4,2000 | 4,1300 | 4,1350 | 4,1350 | 11.227 |
| 19 ene 2024 | 4,1300 | 4,1700 | 4,1300 | 4,1700 | 4,1700 | 2784 |
| 18 ene 2024 | 4,0550 | 4,1700 | 4,0550 | 4,1700 | 4,1700 | 4823 |
| 17 ene 2024 | 4,1700 | 4,1700 | 4,0500 | 4,0600 | 4,0600 | 62.453 |
| 16 ene 2024 | 4,1100 | 4,1550 | 4,0750 | 4,1000 | 4,1000 | 8580 |
| 15 ene 2024 | 4,1500 | 4,1500 | 4,1100 | 4,1100 | 4,1100 | 15.579 |
| 12 ene 2024 | 4,2000 | 4,2400 | 4,1800 | 4,1800 | 4,1800 | 14.628 |
| 11 ene 2024 | 4,1800 | 4,2800 | 4,1800 | 4,2800 | 4,2800 | 5267 |
| 10 ene 2024 | 4,1800 | 4,2400 | 4,1800 | 4,1900 | 4,1900 | 2941 |
| 09 ene 2024 | 4,2400 | 4,3000 | 4,2100 | 4,2350 | 4,2350 | 22.372 |
| 08 ene 2024 | 4,1700 | 4,2500 | 4,1500 | 4,1900 | 4,1900 | 17.712 |
| 05 ene 2024 | 4,1300 | 4,2600 | 4,1150 | 4,2050 | 4,2050 | 12.070 |
| 04 ene 2024 | 4,2500 | 4,2500 | 4,1400 | 4,2300 | 4,2300 | 13.654 |
| 03 ene 2024 | 4,1150 | 4,2500 | 4,1150 | 4,1950 | 4,1950 | 6752 |
| 02 ene 2024 | 4,0950 | 4,2000 | 4,0950 | 4,1700 | 4,1700 | 26.987 |
| 29 dic 2023 | 4,1250 | 4,2250 | 4,1000 | 4,1900 | 4,1900 | 41.900 |
| 28 dic 2023 | 4,0850 | 4,2050 | 4,0850 | 4,2050 | 4,2050 | 22.193 |
| 27 dic 2023 | 4,0700 | 4,1400 | 4,0700 | 4,1400 | 4,1400 | 17.296 |
| 22 dic 2023 | 4,0800 | 4,1300 | 4,0800 | 4,1000 | 4,1000 | 22.354 |
| 21 dic 2023 | 4,1550 | 4,1550 | 4,1000 | 4,1300 | 4,1300 | 10.364 |
| 20 dic 2023 | 4,2000 | 4,2100 | 4,1500 | 4,1550 | 4,1550 | 25.410 |
| 19 dic 2023 | 4,0500 | 4,1550 | 4,0500 | 4,1500 | 4,1500 | 23.334 |
| 18 dic 2023 | 4,0800 | 4,0850 | 4,0500 | 4,0500 | 4,0500 | 18.602 |
| 15 dic 2023 | 4,0450 | 4,0750 | 3,9200 | 4,0600 | 4,0600 | 222.940 |
| 14 dic 2023 | 4,0000 | 4,0950 | 3,9200 | 3,9700 | 3,9700 | 21.895 |
| 13 dic 2023 | 3,9300 | 3,9900 | 3,9300 | 3,9800 | 3,9800 | 15.992 |
| 12 dic 2023 | 3,8800 | 4,0200 | 3,8800 | 4,0000 | 4,0000 | 43.411 |
| 11 dic 2023 | 3,8800 | 3,8800 | 3,8000 | 3,8750 | 3,8750 | 10.282 |
| 08 dic 2023 | 3,8000 | 3,8600 | 3,8000 | 3,8400 | 3,8400 | 5113 |
| 07 dic 2023 | 3,8400 | 3,8450 | 3,8000 | 3,8200 | 3,8200 | 97.183 |
| 06 dic 2023 | 3,8800 | 3,8800 | 3,8400 | 3,8450 | 3,8450 | 4366 |
| 05 dic 2023 | 3,8650 | 3,8850 | 3,8050 | 3,8800 | 3,8800 | 23.572 |
| 04 dic 2023 | 3,8700 | 3,8700 | 3,8200 | 3,8250 | 3,8250 | 12.328 |
| 01 dic 2023 | 3,8000 | 3,8450 | 3,8000 | 3,8050 | 3,8050 | 19.152 |
| 30 nov 2023 | 3,8400 | 3,8850 | 3,8000 | 3,8000 | 3,8000 | 19.500 |
| 29 nov 2023 | 3,8100 | 3,8500 | 3,8000 | 3,8450 | 3,8450 | 11.906 |
| 28 nov 2023 | 3,8000 | 3,8600 | 3,8000 | 3,8100 | 3,8100 | 13.868 |
| 27 nov 2023 | 3,8550 | 3,8600 | 3,8000 | 3,8000 | 3,8000 | 5423 |
| 24 nov 2023 | 3,8150 | 3,8500 | 3,8150 | 3,8150 | 3,8150 | 119.959 |
| *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.