Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,2600+0,0300 (+0,93%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20213,12003,36503,12003,26003,260053.926
25 ene. 20213,25003,36003,16003,23003,2300150.024
22 ene. 20213,42003,42003,26503,29503,2950102.821
21 ene. 20213,51003,59003,44003,46003,460053.463
20 ene. 20213,43003,52003,40003,40003,400094.921
19 ene. 20213,37003,44503,36503,43003,430030.059
18 ene. 20213,37003,43503,36003,39003,390039.298
15 ene. 20213,41003,45003,36003,43503,435052.200
14 ene. 20213,49503,49503,41003,41003,410044.391
13 ene. 20213,39003,46003,37003,45003,450038.693
12 ene. 20213,49503,54503,37003,42503,4250178.143
11 ene. 20213,37503,48003,37003,39003,390052.793
08 ene. 20213,45503,54003,42003,47503,475026.359
07 ene. 20213,49003,54003,41503,46003,460039.688
06 ene. 20213,39003,55003,39003,50003,500057.508
05 ene. 20213,38503,47503,38003,38503,385030.465
04 ene. 20213,40003,54503,34503,36503,3650127.236
31 dic. 20203,55003,55003,37003,44003,440034.450
30 dic. 20203,41003,57003,33003,48003,480073.852
29 dic. 20203,52503,70003,41503,41503,415098.876
28 dic. 20203,66003,66003,55503,56003,560078.157
24 dic. 20203,56003,64003,50003,52003,520026.945
23 dic. 20203,56003,56503,47003,49003,4900680.333
22 dic. 20203,41503,61503,41503,42003,420089.171
21 dic. 20203,40503,58003,30003,43003,4300220.818
18 dic. 20203,67003,79503,63503,69003,690073.778
17 dic. 20203,70003,78003,66003,69503,695047.437
16 dic. 20203,85503,85503,69003,73003,730069.707
15 dic. 20203,73003,74503,63503,71503,715059.391
14 dic. 20203,64003,87503,55003,61003,610087.753
11 dic. 20203,62003,72003,54003,62003,6200284.128
10 dic. 20203,87003,88503,72003,74003,740046.292
09 dic. 20203,88003,90003,78003,78003,7800101.294
08 dic. 20203,73503,88003,73503,79503,795086.021
07 dic. 20203,75003,81503,73503,76503,765063.911
04 dic. 20203,90003,94503,74503,82003,820086.318
03 dic. 20203,88003,88003,73003,86003,860086.911
02 dic. 20203,86003,94503,64003,79503,7950659.412
01 dic. 20203,80503,94503,80503,92503,9250148.105
30 nov. 20203,87004,03003,80003,80003,8000196.728
27 nov. 20203,73504,01503,73504,01504,0150142.212
26 nov. 20203,94003,95503,74003,83503,8350208.003
25 nov. 20203,86004,00003,65003,94003,9400256.468
24 nov. 20203,54003,83003,52503,83003,8300308.591
23 nov. 20203,48003,58003,42503,47003,4700307.951
20 nov. 20203,64003,64003,38003,38003,3800246.850
19 nov. 20203,77503,77503,50503,64503,6450166.638
18 nov. 20203,48503,70003,35503,70003,7000306.819
17 nov. 20203,37503,51003,27003,36503,3650242.720
16 nov. 20202,98003,57002,92003,36003,3600567.498
13 nov. 20202,97003,08002,77002,89502,8950228.744
12 nov. 20203,10503,13002,85502,97002,9700220.042
11 nov. 20202,64503,19002,60003,08003,0800731.740
10 nov. 20202,66002,87502,60002,60002,6000633.813
09 nov. 20202,26002,69002,23002,61002,61001.675.103
06 nov. 20202,24002,29002,21502,21502,215072.957
05 nov. 20202,13502,30002,13502,24002,240057.716
04 nov. 20202,22002,28002,22002,26002,260020.239
03 nov. 20202,22502,25002,22502,23002,23005.580
02 nov. 20202,17502,19502,11502,19502,195013.774
30 oct. 20202,15502,24502,10002,15002,150031.910
29 oct. 20202,21002,23002,16002,18002,180025.981
28 oct. 20202,35002,35002,21502,23002,230027.910
27 oct. 20202,30002,35002,28002,29002,290021.121
26 oct. 20202,43002,49002,30002,30002,300085.521
23 oct. 20202,44002,49502,43002,43502,435024.555
22 oct. 20202,29002,44002,29002,40002,400018.992
21 oct. 20202,35002,35002,28502,30502,305023.992
20 oct. 20202,39002,45002,27002,38002,380091.397
19 oct. 20202,43502,43502,31502,39002,390015.101
16 oct. 20202,34002,45002,30002,35002,350020.165
15 oct. 20202,40002,41502,27002,30002,3000130.459
14 oct. 20202,40002,45502,39502,42502,425034.095
13 oct. 20202,50002,50002,43002,43502,43508.805
12 oct. 20202,54002,54002,46002,46002,460012.581
09 oct. 20202,50002,50502,47002,47002,470030.339
08 oct. 20202,49002,53002,41502,46002,460037.491
07 oct. 20202,53502,53502,46002,46002,460048.295
06 oct. 20202,50002,58002,49502,50002,500068.704
05 oct. 20202,46002,55002,45502,47002,470017.641
02 oct. 20202,50002,50002,45502,46002,460015.397
01 oct. 20202,64002,64002,48002,51002,510034.497
30 sept. 20202,50002,55502,49002,55002,55008.590
29 sept. 20202,65002,65002,49002,57502,575027.399
28 sept. 20202,54502,57002,52502,55502,55508.189
25 sept. 20202,46002,60002,46002,47002,47006.100
24 sept. 20202,64002,64002,47002,50002,50005.627
23 sept. 20202,46502,70002,46002,55002,550050.243
22 sept. 20202,51502,51502,40002,40002,400042.542
21 sept. 20202,69002,69002,44002,44002,440069.992
18 sept. 2020------
17 sept. 20202,78002,81002,73002,73502,735020.420
16 sept. 20202,86502,87002,80002,81002,810014.714
15 sept. 20202,85002,89502,82002,82002,8200115.700
14 sept. 20203,03503,03502,88002,90002,900018.480
11 sept. 20202,97003,01002,96002,96502,965023.286
10 sept. 20202,96003,04002,93002,99002,990031.184
09 sept. 20202,96502,96502,85502,96002,960032.992
08 sept. 20202,93502,93502,86502,92502,92505.420
07 sept. 20202,91502,91502,85002,87502,875015.273
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...