Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,1200+0,0100 (+0,32%)
Al cierre: 05:35PM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20223,07003,12003,05003,12003,120016.178
01 dic 2022------
30 nov 2022------
29 nov 20222,94003,06002,94002,98002,980029.572
28 nov 20222,95002,99002,95002,95002,950034.164
25 nov 20222,92502,99002,92502,92502,925014.417
24 nov 20222,91502,98502,91502,98002,980027.651
23 nov 20222,95002,98002,92502,92502,925028.507
22 nov 20222,92003,03502,92002,96002,960094.519
21 nov 20222,97002,97502,91002,95502,955045.786
18 nov 20222,92502,96002,92502,96002,96001.759.227
17 nov 20222,96002,96502,94002,96502,96507732
16 nov 20222,98002,98002,94502,96502,965019.350
15 nov 20222,94002,97002,94002,97002,97004010
14 nov 20222,99502,99502,92502,93502,935018.572
11 nov 20222,93002,99002,91502,92002,920058.478
10 nov 20222,93002,99502,90002,92002,920020.464
09 nov 20222,91003,00002,79003,00003,000063.952
08 nov 20222,84502,93002,78502,79502,795076.315
07 nov 20222,73002,80002,71002,79502,795030.362
04 nov 20222,71502,74002,65002,74002,740028.741
03 nov 20222,70502,71502,70002,70502,70502356
02 nov 20222,72002,77002,72002,73002,730023.327
01 nov 20222,70002,72502,70002,71502,71505489
31 oct 20222,68002,71502,59502,70002,700039.940
28 oct 20222,64002,67502,56502,64002,640045.708
27 oct 20222,55502,61002,55502,59002,5900401.733
26 oct 20222,56002,61502,55002,59502,59505201
25 oct 20222,53002,60002,53002,56002,56004836
24 oct 20222,64002,66502,55002,55502,555026.554
21 oct 20222,53002,59002,46002,58002,580012.591
20 oct 20222,42002,55502,42002,46502,465025.205
19 oct 20222,59502,64502,51502,51502,515036.778
18 oct 20222,48002,60002,45502,58002,580041.600
17 oct 20222,40002,48502,40002,48502,485029.367
14 oct 20222,44502,44502,36502,36502,3650245.722
13 oct 20222,40002,42002,36502,40002,400063.190
12 oct 20222,34002,36002,32002,35502,355019.228
11 oct 20222,45502,45502,30002,32002,320023.197
10 oct 20222,31002,41502,31002,40002,400037.953
07 oct 20222,28002,36502,27502,36502,365027.043
06 oct 20222,27002,32002,27002,27002,270041.790
05 oct 20222,40002,40002,29002,29002,290056.856
04 oct 20222,47002,47502,40502,40502,405038.967
03 oct 20222,42002,43002,37502,40002,400013.843
30 sept 20222,43502,50502,36002,41002,410097.460
29 sept 20222,48002,51002,43002,49002,490036.901
28 sept 20222,51502,62002,49002,50502,505046.505
27 sept 20222,49002,65502,49002,58502,585061.082
26 sept 20222,63002,64002,50002,50002,500023.681
23 sept 20222,58002,62502,50002,62502,625023.419
22 sept 20222,58002,68002,55002,55502,555035.971
21 sept 20222,65002,67502,59002,62502,625095.641
20 sept 20222,82502,82502,70002,70002,700042.594
19 sept 20222,87502,89002,76002,78002,780080.588
16 sept 20223,04003,04002,88502,88502,885030.510
15 sept 20222,95002,97502,90002,91002,910022.697
14 sept 20222,90502,93002,86002,89502,895025.308
13 sept 20222,99003,06502,97002,97002,970030.588
12 sept 20222,93002,96502,91502,94002,940081.986
09 sept 20222,91502,92002,88002,92002,920023.469
08 sept 20222,86502,90002,84502,85002,850026.641
07 sept 20222,90502,93502,82502,87502,8750212.134
06 sept 20222,84002,96002,83502,92002,920051.337
05 sept 20222,92502,92502,86002,87002,870024.996
02 sept 20222,95002,99002,88002,88002,880023.245
01 sept 20222,98003,00502,88002,88002,880078.996
31 ago 20223,08503,08502,95503,00003,000033.397
30 ago 20222,98003,04002,95003,01003,010026.389
29 ago 20223,01503,02502,97002,97002,970082.879
26 ago 20223,15003,15003,06003,08503,085017.063
25 ago 20223,07003,19003,03503,07003,070046.615
24 ago 20223,03003,10503,03003,04503,045078.816
23 ago 20223,18003,20503,08003,09003,090039.841
22 ago 20223,34003,34003,06003,19503,195053.872
19 ago 20223,35003,38003,26003,26003,260060.780
18 ago 20223,40003,40003,31003,32003,320023.149
17 ago 20223,47003,50003,35003,36003,360048.239
16 ago 20223,46503,49003,41003,47503,475056.728
15 ago 20223,44503,57503,42003,54003,540012.872
12 ago 20223,56503,60003,45003,46003,460010.686
11 ago 20223,58003,61003,56003,56503,565014.954
10 ago 20223,60003,63503,55003,63503,635020.597
09 ago 20223,45003,56503,45003,52003,520032.777
08 ago 20223,48003,54503,45003,50003,500046.379
05 ago 20223,52003,52003,40003,40003,400015.712
04 ago 20223,47503,54003,44003,48503,485014.639
03 ago 20223,42003,51003,40003,49503,495013.482
02 ago 20223,49003,49003,40503,40503,40508032
01 ago 20223,47503,50003,44003,47003,470011.352
29 jul 20223,47503,55503,41503,43003,430034.871
28 jul 20223,58003,63003,45503,50003,500047.598
27 jul 20223,68003,73003,52003,59003,590071.297
26 jul 20223,62003,62003,47503,60503,605038.315
25 jul 20223,42503,62503,42503,62003,620021.775
22 jul 20223,41503,51503,41003,45003,45007437
21 jul 20223,53503,54503,44003,45003,450021.113
20 jul 20223,52003,57003,45503,48003,480021.378
19 jul 20223,53503,60003,53503,55003,550011.046
18 jul 20223,59003,64003,50003,53503,535031.065
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...