Mercados españoles abiertos en 8 mins

NH Hotel Group, S.A. (NHH.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,4400-0,1100 (-2,42%)
Al cierre: 05:35PM CET
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20244,41504,49504,39004,44004,440035.851
29 feb 20244,62004,62004,50504,55004,550022.255
28 feb 20244,66504,66504,58504,63504,635010.162
27 feb 20244,50004,65004,40004,65004,650053.085
26 feb 20244,39504,55004,30504,55004,550094.744
23 feb 20244,31504,40004,30004,40004,400017.355
22 feb 20244,29004,36004,28504,36004,36005822
21 feb 20244,27004,35004,27004,34004,34009259
20 feb 20244,34004,35004,27004,35004,350021.403
19 feb 20244,30004,30004,21504,27504,27504356
16 feb 20244,34004,34004,29504,33004,33005186
15 feb 20244,35004,35004,32004,34004,340022.045
14 feb 20244,23504,32004,21004,32004,3200138.532
13 feb 20244,21004,25004,20504,25004,250010.935
12 feb 20244,24504,25004,22504,22504,22505039
09 feb 20244,21004,25004,20504,21004,210027.148
08 feb 20244,20504,25004,20504,20504,205047.622
07 feb 20244,20504,25004,20504,21504,215034.609
06 feb 20244,21004,24504,20504,24504,24507739
05 feb 20244,24504,24504,20504,23004,230020.514
02 feb 20244,21004,25004,20504,20504,205013.405
01 feb 20244,25004,25004,22004,25004,250015.021
31 ene 20244,17004,25004,17004,25004,250018.672
30 ene 20244,16004,19004,14004,16004,16005938
29 ene 20244,13004,19504,13004,14504,14506739
26 ene 20244,12004,18504,10504,15504,155010.066
25 ene 20244,16004,18004,10004,12504,125010.462
24 ene 20244,13004,15504,11504,15504,15508557
23 ene 20244,13504,17004,13504,16004,1600796
22 ene 20244,20004,20004,13004,13504,135011.227
19 ene 20244,13004,17004,13004,17004,17002784
18 ene 20244,05504,17004,05504,17004,17004823
17 ene 20244,17004,17004,05004,06004,060062.453
16 ene 20244,11004,15504,07504,10004,10008580
15 ene 20244,15004,15004,11004,11004,110015.579
12 ene 20244,20004,24004,18004,18004,180014.628
11 ene 20244,18004,28004,18004,28004,28005267
10 ene 20244,18004,24004,18004,19004,19002941
09 ene 20244,24004,30004,21004,23504,235022.372
08 ene 20244,17004,25004,15004,19004,190017.712
05 ene 20244,13004,26004,11504,20504,205012.070
04 ene 20244,25004,25004,14004,23004,230013.654
03 ene 20244,11504,25004,11504,19504,19506752
02 ene 20244,09504,20004,09504,17004,170026.987
29 dic 20234,12504,22504,10004,19004,190041.900
28 dic 20234,08504,20504,08504,20504,205022.193
27 dic 20234,07004,14004,07004,14004,140017.296
22 dic 20234,08004,13004,08004,10004,100022.354
21 dic 20234,15504,15504,10004,13004,130010.364
20 dic 20234,20004,21004,15004,15504,155025.410
19 dic 20234,05004,15504,05004,15004,150023.334
18 dic 20234,08004,08504,05004,05004,050018.602
15 dic 20234,04504,07503,92004,06004,0600222.940
14 dic 20234,00004,09503,92003,97003,970021.895
13 dic 20233,93003,99003,93003,98003,980015.992
12 dic 20233,88004,02003,88004,00004,000043.411
11 dic 20233,88003,88003,80003,87503,875010.282
08 dic 20233,80003,86003,80003,84003,84005113
07 dic 20233,84003,84503,80003,82003,820097.183
06 dic 20233,88003,88003,84003,84503,84504366
05 dic 20233,86503,88503,80503,88003,880023.572
04 dic 20233,87003,87003,82003,82503,825012.328
01 dic 20233,80003,84503,80003,80503,805019.152
30 nov 20233,84003,88503,80003,80003,800019.500
29 nov 20233,81003,85003,80003,84503,845011.906
28 nov 20233,80003,86003,80003,81003,810013.868
27 nov 20233,85503,86003,80003,80003,80005423
24 nov 20233,81503,85003,81503,81503,8150119.959
23 nov 20233,79503,85003,79503,81003,8100905.761
22 nov 20233,83003,87503,82003,82003,82005992
21 nov 20233,84003,88003,83003,83003,83003038
20 nov 20233,82503,89503,82503,83003,830013.822
17 nov 20233,82503,87003,82503,87003,87001901
16 nov 20233,86003,86003,82003,86003,86004111
15 nov 20233,82003,87003,82003,87003,870011.461
14 nov 20233,86003,86003,82503,84503,84501889
13 nov 20233,82003,87003,80003,80003,80002977
10 nov 20233,92003,92003,82003,82003,820011.967
09 nov 20233,84003,92003,81003,84503,84508762
08 nov 20233,82503,88003,82503,84003,84004266
07 nov 20233,83003,90503,82003,88003,880013.687
06 nov 20233,85003,90503,84503,86003,86001514
03 nov 20233,82503,92503,82003,84003,840010.070
02 nov 20233,90003,96503,83503,84003,840023.044
01 nov 20233,88003,95003,87003,90003,9000629
31 oct 20233,82503,89003,82003,86003,86005243
30 oct 20233,87003,88503,83503,88003,8800574
27 oct 20233,97003,97003,87003,87003,87001309
26 oct 20233,80503,89003,80503,85503,855025.195
25 oct 20233,82003,91003,82003,90503,9050302.619
24 oct 20233,91503,91503,80003,85003,850034.094
23 oct 20233,91503,93003,91503,91503,9150251.745
20 oct 20233,96503,99503,91003,91003,91007463
19 oct 20233,97003,97003,91503,91503,915010.883
18 oct 20233,91503,98003,90503,92003,92007696
17 oct 20234,01004,01003,98003,98003,98005363
16 oct 20233,99504,00003,93003,97003,97007344
13 oct 20233,98503,98503,90503,90503,90504153
12 oct 20233,92503,94003,92503,93003,93001220
11 oct 20233,92503,98503,92503,93003,93009801
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...