Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
Minor Hotels Europe & Americas, 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:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4,1950 | 4,1950 | 4,1100 | 4,1300 | 4,1300 | 11.674 |
| 25 jul 2024 | 4,1500 | 4,2000 | 4,1100 | 4,1100 | 4,1100 | 12.932 |
| 24 jul 2024 | 4,1500 | 4,1750 | 4,1450 | 4,1500 | 4,1500 | 22.772 |
| 23 jul 2024 | 4,1350 | 4,1750 | 4,1350 | 4,1450 | 4,1450 | 6175 |
| 22 jul 2024 | 4,1250 | 4,1500 | 4,1200 | 4,1200 | 4,1200 | 12.700 |
| 19 jul 2024 | 4,1650 | 4,2000 | 4,1300 | 4,1300 | 4,1300 | 6890 |
| 18 jul 2024 | 4,1450 | 4,2200 | 4,1450 | 4,1900 | 4,1900 | 26.295 |
| 17 jul 2024 | 4,1600 | 4,2000 | 4,1550 | 4,1750 | 4,1750 | 1873 |
| 16 jul 2024 | 4,1450 | 4,2000 | 4,1450 | 4,1650 | 4,1650 | 9265 |
| 15 jul 2024 | 4,1250 | 4,2100 | 4,1250 | 4,2000 | 4,2000 | 30.185 |
| 12 jul 2024 | 4,1250 | 4,1700 | 4,1250 | 4,1300 | 4,1300 | 4449 |
| 11 jul 2024 | 4,1700 | 4,1750 | 4,1250 | 4,1250 | 4,1250 | 7848 |
| 10 jul 2024 | 4,1750 | 4,1800 | 4,1700 | 4,1700 | 4,1700 | 10.500 |
| 09 jul 2024 | 4,1700 | 4,2300 | 4,1700 | 4,1700 | 4,1700 | 29.632 |
| 08 jul 2024 | 4,0850 | 4,1800 | 4,0650 | 4,1700 | 4,1700 | 25.955 |
| 05 jul 2024 | 4,0650 | 4,1100 | 4,0500 | 4,1000 | 4,1000 | 17.849 |
| 04 jul 2024 | 4,0750 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | 22.863 |
| 03 jul 2024 | 4,0500 | 4,1200 | 4,0500 | 4,1000 | 4,1000 | 3341 |
| 02 jul 2024 | 4,0500 | 4,1000 | 4,0500 | 4,0950 | 4,0950 | 3876 |
| 01 jul 2024 | 4,0650 | 4,0900 | 4,0400 | 4,0900 | 4,0900 | 26.283 |
| 28 jun 2024 | 4,0100 | 4,0500 | 4,0100 | 4,0300 | 4,0300 | 19.870 |
| 27 jun 2024 | 3,9800 | 4,0550 | 3,9600 | 4,0100 | 4,0100 | 84.087 |
| 26 jun 2024 | 4,0800 | 4,1950 | 4,0000 | 4,0200 | 4,0200 | 84.510 |
| 25 jun 2024 | 4,0650 | 4,1600 | 4,0650 | 4,0900 | 4,0900 | 100.949 |
| 24 jun 2024 | 4,3050 | 4,3050 | 4,0600 | 4,0600 | 4,0600 | 236.673 |
| 21 jun 2024 | 4,3200 | 4,3400 | 4,2150 | 4,2150 | 4,2150 | 597.494 |
| 20 jun 2024 | 4,3550 | 4,3800 | 4,3150 | 4,3350 | 4,3350 | 5079 |
| 19 jun 2024 | 4,4000 | 4,4150 | 4,3550 | 4,3700 | 4,3700 | 19.044 |
| 18 jun 2024 | 4,3300 | 4,4100 | 4,2700 | 4,4100 | 4,4100 | 39.511 |
| 17 jun 2024 | 4,2800 | 4,3550 | 4,2800 | 4,3300 | 4,3300 | 6293 |
| 14 jun 2024 | 4,3400 | 4,4100 | 4,3100 | 4,3100 | 4,3100 | 18.178 |
| 13 jun 2024 | 4,4250 | 4,4300 | 4,3850 | 4,4000 | 4,4000 | 11.792 |
| 12 jun 2024 | 4,2900 | 4,4450 | 4,2900 | 4,3950 | 4,3950 | 29.614 |
| 11 jun 2024 | 4,2800 | 4,3850 | 4,2800 | 4,3850 | 4,3850 | 70.584 |
| 10 jun 2024 | 4,2650 | 4,3000 | 4,2500 | 4,3000 | 4,3000 | 24.456 |
| 07 jun 2024 | 4,2800 | 4,3000 | 4,2600 | 4,2650 | 4,2650 | 11.214 |
| 06 jun 2024 | 4,3400 | 4,3850 | 4,2600 | 4,3000 | 4,3000 | 45.611 |
| 05 jun 2024 | 4,2800 | 4,3100 | 4,2300 | 4,2650 | 4,2650 | 47.431 |
| 04 jun 2024 | 4,2850 | 4,3150 | 4,2200 | 4,2300 | 4,2300 | 23.214 |
| 03 jun 2024 | 4,2350 | 4,3200 | 4,2300 | 4,2750 | 4,2750 | 32.755 |
| 31 may 2024 | 4,4800 | 4,4800 | 4,2300 | 4,2350 | 4,2350 | 70.924 |
| 30 may 2024 | 4,3000 | 4,3900 | 4,3000 | 4,3200 | 4,3200 | 33.262 |
| 29 may 2024 | 4,2850 | 4,4350 | 4,2750 | 4,3150 | 4,3150 | 46.964 |
| 28 may 2024 | 4,4950 | 4,4950 | 4,3800 | 4,4150 | 4,4150 | 50.186 |
| 27 may 2024 | 4,5700 | 4,5900 | 4,3900 | 4,3900 | 4,3900 | 58.111 |
| 24 may 2024 | 4,6850 | 4,7000 | 4,5800 | 4,5800 | 4,5800 | 55.252 |
| 23 may 2024 | 4,7250 | 4,8050 | 4,5000 | 4,5350 | 4,5350 | 60.993 |
| 22 may 2024 | 4,4650 | 4,7750 | 4,3950 | 4,7000 | 4,7000 | 191.723 |
| 21 may 2024 | 4,2700 | 4,4500 | 4,2700 | 4,4450 | 4,4450 | 59.918 |
| 20 may 2024 | 4,3700 | 4,3700 | 4,3400 | 4,3500 | 4,3500 | 1.423.774 |
| 17 may 2024 | 4,3650 | 4,3650 | 4,2900 | 4,2900 | 4,2900 | 8462 |
| 16 may 2024 | 4,3500 | 4,3500 | 4,2850 | 4,3500 | 4,3500 | 9899 |
| 15 may 2024 | 4,3400 | 4,3550 | 4,2600 | 4,3500 | 4,3500 | 30.966 |
| 14 may 2024 | 4,3400 | 4,3950 | 4,2550 | 4,2550 | 4,2550 | 25.103 |
| 13 may 2024 | 4,2250 | 4,3800 | 4,2250 | 4,3800 | 4,3800 | 46.878 |
| 10 may 2024 | 4,2500 | 4,2950 | 4,2100 | 4,2550 | 4,2550 | 26.128 |
| 09 may 2024 | 4,2900 | 4,2900 | 4,2300 | 4,2500 | 4,2500 | 5696 |
| 08 may 2024 | 4,1250 | 4,2750 | 4,1250 | 4,2750 | 4,2750 | 21.275 |
| 07 may 2024 | 4,1150 | 4,1900 | 4,1150 | 4,1250 | 4,1250 | 17.627 |
| 06 may 2024 | 4,1350 | 4,1500 | 4,1000 | 4,1300 | 4,1300 | 15.018 |
| 03 may 2024 | 4,1500 | 4,1500 | 4,0800 | 4,1000 | 4,1000 | 24.741 |
| 02 may 2024 | 4,1300 | 4,1350 | 4,1000 | 4,1250 | 4,1250 | 9937 |
| 30 abr 2024 | 4,1250 | 4,1700 | 4,1000 | 4,1000 | 4,1000 | 21.612 |
| 29 abr 2024 | 4,1200 | 4,1750 | 4,1000 | 4,1750 | 4,1750 | 29.927 |
| 26 abr 2024 | 4,1250 | 4,1550 | 4,1000 | 4,1200 | 4,1200 | 23.231 |
| 25 abr 2024 | 4,1200 | 4,1900 | 4,1200 | 4,1700 | 4,1700 | 11.608 |
| 24 abr 2024 | 4,1300 | 4,2200 | 4,1000 | 4,1900 | 4,1900 | 26.840 |
| 23 abr 2024 | 4,2400 | 4,2500 | 4,1000 | 4,1500 | 4,1500 | 32.607 |
| 22 abr 2024 | 4,0850 | 4,2350 | 4,0800 | 4,2050 | 4,2050 | 40.568 |
| 19 abr 2024 | 4,1800 | 4,1800 | 4,0100 | 4,0900 | 4,0900 | 22.337 |
| 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 |
| *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.