Vocento 15 años 18 de Enero, 16:51 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

NH HOTELS (NHH)NH HOTELS (NHH)

-0,03-0,49 %
6,07

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/01/2018 6,030 6,100 0,49 6,130 5,955 1.250.088
16/01/2018 6,130 6,070 -0,65 6,150 6,045 539.206
15/01/2018 6,145 6,110 -0,33 6,190 6,070 412.203
12/01/2018 6,380 6,130 -2,08 6,430 6,090 1.214.521
11/01/2018 6,080 6,260 2,37 6,315 5,930 2.202.323
10/01/2018 6,060 6,115 1,83 6,190 5,945 676.894
09/01/2018 6,000 6,005 0,08 6,050 5,950 548.600
08/01/2018 6,090 6,000 0,08 6,095 5,915 579.716
05/01/2018 6,050 5,995 -0,91 6,075 5,960 462.213
04/01/2018 5,950 6,050 0,83 6,090 5,950 386.447
03/01/2018 5,940 6,000 1,61 6,210 5,820 426.830
02/01/2018 6,000 5,905 -1,58 6,000 5,820 372.031
29/12/2017 5,905 6,000 1,61 6,000 5,860 368.235
28/12/2017 5,890 5,905 -0,59 5,965 5,865 257.013
27/12/2017 5,890 5,940 0,34 6,000 5,810 295.049
22/12/2017 5,910 5,920 -0,50 5,945 5,825 156.033
21/12/2017 5,800 5,950 0,51 5,975 5,800 204.149
20/12/2017 5,835 5,920 -0,25 5,965 5,765 418.148
19/12/2017 6,050 5,935 -1,90 6,055 5,910 479.438
18/12/2017 6,005 6,050 0,83 6,050 5,980 335.838
15/12/2017 5,965 6,000 0,76 6,045 5,915 460.561
14/12/2017 6,075 5,955 -2,06 6,085 5,895 497.635
13/12/2017 6,080 6,080 -0,08 6,130 6,030 358.822
12/12/2017 6,045 6,085 0,91 6,115 6,020 492.139
11/12/2017 6,180 6,030 -2,51 6,205 5,980 791.828
08/12/2017 6,200 6,185 0,16 6,255 6,150 331.617
07/12/2017 6,140 6,175 0,32 6,215 6,115 400.212
06/12/2017 6,150 6,155 0,24 6,180 6,080 414.326
05/12/2017 6,080 6,140 0,33 6,170 6,030 541.705
04/12/2017 6,060 6,120 1,41 6,200 5,980 393.736
01/12/2017 6,175 6,035 -2,27 6,200 6,015 611.493
30/11/2017 6,115 6,175 0,41 6,200 6,110 649.248
29/11/2017 6,030 6,150 2,07 6,180 6,015 1.057.343
28/11/2017 5,970 6,025 1,26 6,090 5,890 972.713
27/11/2017 5,740 5,950 3,57 5,980 5,740 1.602.607
24/11/2017 5,980 5,745 -3,93 5,980 5,735 1.449.772
23/11/2017 5,845 5,980 1,36 5,995 5,835 1.055.596
22/11/2017 5,900 5,900 1,03 6,045 5,770 1.866.011
21/11/2017 5,690 5,840 4,47 6,025 5,650 4.397.836
20/11/2017 5,900 5,590 11,80 5,985 5,500 4.239.164
17/11/2017 4,990 5,000 -0,50 5,055 4,940 518.100
16/11/2017 5,165 5,025 2,24 5,165 4,840 1.749.004
15/11/2017 4,930 4,915 0,72 4,930 4,795 923.703
14/11/2017 4,970 4,880 -2,98 4,985 4,825 538.732
13/11/2017 4,925 5,030 2,86 5,070 4,885 1.713.571
10/11/2017 4,995 4,890 -0,51 4,995 4,855 732.917
09/11/2017 5,085 4,915 -4,00 5,095 4,905 648.230
08/11/2017 5,180 5,120 -1,25 5,180 5,070 928.322
07/11/2017 5,450 5,185 -6,49 5,500 5,185 1.534.410
06/11/2017 5,530 5,545 0,45 5,550 5,460 277.358
03/11/2017 5,530 5,520 0,73 5,535 5,410 579.710
02/11/2017 5,445 5,480 0,09 5,540 5,440 577.365
01/11/2017 5,435 5,475 0,83 5,490 5,430 230.625
31/10/2017 5,450 5,430 0,09 5,490 5,430 408.720
30/10/2017 5,410 5,425 1,88 5,445 5,340 525.717
27/10/2017 5,400 5,325 -1,84 5,430 5,305 516.511
26/10/2017 5,270 5,425 2,46 5,565 5,240 1.395.019
25/10/2017 5,180 5,295 2,12 5,380 5,180 753.228
24/10/2017 5,260 5,185 -1,89 5,310 5,185 917.502
23/10/2017 5,210 5,285 0,96 5,285 5,175 775.323
20/10/2017 5,220 5,235 -1,13 5,375 5,205 982.119
19/10/2017 5,405 5,295 -1,94 5,405 5,120 2.269.358
18/10/2017 5,435 5,400 -1,01 5,450 5,400 601.687
17/10/2017 5,485 5,455 -1,62 5,550 5,420 673.194
16/10/2017 5,565 5,545 -0,89 5,585 5,535 346.114
13/10/2017 5,580 5,595 0,00 5,630 5,550 451.878
12/10/2017 5,630 5,595 -0,44 5,655 5,595 287.857
11/10/2017 5,640 5,620 0,18 5,655 5,585 503.556
10/10/2017 5,620 5,610 0,09 5,620 5,580 555.290
09/10/2017 5,565 5,605 0,90 5,630 5,565 739.690
06/10/2017 5,520 5,555 1,09 5,605 5,475 633.350
05/10/2017 5,415 5,495 0,73 5,565 5,410 715.923
04/10/2017 5,530 5,455 -1,53 5,550 5,445 955.171
03/10/2017 5,630 5,540 -1,77 5,645 5,535 545.651
02/10/2017 5,600 5,640 -0,53 5,710 5,600 836.406
29/09/2017 5,680 5,670 0,35 5,710 5,625 1.002.330
28/09/2017 5,785 5,650 -2,67 5,845 5,650 886.575
27/09/2017 5,745 5,805 1,49 5,875 5,695 748.430
26/09/2017 5,725 5,720 0,35 5,800 5,720 374.967
25/09/2017 5,785 5,700 -1,98 5,815 5,700 426.358
22/09/2017 5,735 5,815 0,95 5,840 5,735 326.655
21/09/2017 5,800 5,760 -0,17 5,875 5,690 567.549
20/09/2017 5,745 5,770 0,35 5,800 5,700 969.320
19/09/2017 5,730 5,750 -0,26 5,830 5,730 363.761
18/09/2017 5,735 5,765 0,52 5,795 5,735 501.339
15/09/2017 5,725 5,735 -0,26 5,755 5,690 684.372
14/09/2017 5,760 5,750 -0,61 5,805 5,715 462.605
13/09/2017 5,900 5,785 -1,78 5,900 5,735 617.244
12/09/2017 5,795 5,890 1,73 6,030 5,795 1.313.926
11/09/2017 5,690 5,790 2,21 5,790 5,675 836.587
08/09/2017 5,570 5,665 0,89 5,665 5,570 514.507
07/09/2017 5,585 5,615 -0,18 5,635 5,575 518.028
06/09/2017 5,625 5,625 2,27 5,780 5,550 1.720.603
05/09/2017 5,490 5,500 0,00 5,555 5,460 511.300
04/09/2017 5,500 5,500 -0,63 5,510 5,470 191.549
01/09/2017 5,470 5,535 1,19 5,560 5,470 428.391
31/08/2017 5,390 5,470 2,05 5,485 5,355 463.162
30/08/2017 5,400 5,360 0,19 5,400 5,345 199.115
29/08/2017 5,300 5,350 0,19 5,355 5,240 561.711
28/08/2017 5,375 5,340 -0,28 5,375 5,310 203.328
25/08/2017 5,360 5,355 0,00 5,405 5,285 1.157.447
24/08/2017 5,415 5,355 -0,46 5,420 5,310 424.985
23/08/2017 5,460 5,380 -1,19 5,460 5,380 330.872
22/08/2017 5,435 5,445 0,93 5,470 5,355 507.506
21/08/2017 5,315 5,395 1,60 5,405 5,315 707.743
18/08/2017 5,405 5,310 -3,80 5,415 5,290 2.008.995
17/08/2017 5,585 5,520 -1,78 5,620 5,515 714.255
16/08/2017 5,570 5,620 1,17 5,645 5,570 496.993
15/08/2017 5,565 5,555 0,36 5,600 5,535 373.875
14/08/2017 5,450 5,535 2,22 5,565 5,450 412.191
11/08/2017 5,360 5,415 -0,46 5,435 5,310 917.944
10/08/2017 5,610 5,440 -3,55 5,635 5,400 1.631.639
09/08/2017 5,710 5,640 -2,34 5,765 5,575 756.168
08/08/2017 5,800 5,775 -0,26 5,840 5,775 478.031
07/08/2017 5,760 5,790 0,70 5,800 5,750 437.654
04/08/2017 5,645 5,750 1,77 5,760 5,635 637.162
03/08/2017 5,685 5,650 -0,26 5,710 5,585 804.614
02/08/2017 5,625 5,665 0,44 5,720 5,625 667.087
01/08/2017 5,635 5,640 0,18 5,720 5,605 572.334
31/07/2017 5,590 5,630 -0,27 5,680 5,590 599.526
28/07/2017 5,660 5,645 -0,96 5,695 5,575 771.797
27/07/2017 5,600 5,700 2,52 5,700 5,565 906.342
26/07/2017 5,600 5,560 0,18 5,650 5,405 1.378.837
25/07/2017 5,400 5,550 3,16 5,635 5,400 1.160.495
24/07/2017 5,375 5,380 0,56 5,420 5,330 406.240
21/07/2017 5,400 5,350 -0,55 5,400 5,296 737.855
20/07/2017 5,598 5,380 -3,64 5,598 5,311 1.343.421
19/07/2017 5,534 5,583 1,53 5,583 5,459 621.835
18/07/2017 5,380 5,499 1,93 5,539 5,365 1.440.893
17/07/2017 5,360 5,395 0,37 5,415 5,301 347.707
14/07/2017 5,430 5,375 -0,46 5,430 5,360 427.293
13/07/2017 5,390 5,400 0,09 5,449 5,385 656.649
12/07/2017 5,286 5,395 1,40 5,405 5,286 681.429
11/07/2017 5,335 5,321 -0,56 5,360 5,301 756.230
10/07/2017 5,301 5,350 1,22 5,385 5,241 427.619
07/07/2017 5,221 5,286 1,52 5,286 5,192 518.703
06/07/2017 5,281 5,207 -0,66 5,281 5,122 769.508
05/07/2017 5,251 5,241 0,19 5,291 5,207 369.667
04/07/2017 5,212 5,231 0,48 5,251 5,167 505.583
03/07/2017 5,202 5,207 -0,28 5,291 5,187 404.350
30/06/2017 5,053 5,221 2,43 5,281 5,043 665.937
29/06/2017 5,202 5,098 -1,34 5,212 5,058 698.318
28/06/2017 5,152 5,167 -0,86 5,226 5,108 886.084
27/06/2017 5,246 5,212 -0,66 5,246 5,157 557.286
26/06/2017 5,217 5,246 1,34 5,251 5,152 799.972
23/06/2017 5,420 5,177 -4,39 5,420 5,142 1.024.093
22/06/2017 5,321 5,415 1,96 5,415 5,212 862.379
21/06/2017 5,251 5,311 1,04 5,311 5,157 363.297
20/06/2017 5,192 5,256 0,95 5,271 5,182 389.729
19/06/2017 5,276 5,207 -0,57 5,301 5,157 599.249
16/06/2017 5,162 5,236 2,42 5,306 5,142 1.386.028
15/06/2017 5,236 5,112 -2,27 5,236 5,038 1.108.510
14/06/2017 5,241 5,231 0,09 5,251 5,182 660.652
13/06/2017 5,152 5,226 1,93 5,231 5,132 422.343
12/06/2017 5,202 5,127 -1,99 5,226 5,088 485.574
09/06/2017 5,202 5,231 0,28 5,271 5,177 455.663
08/06/2017 5,231 5,217 -0,28 5,286 5,182 485.040
07/06/2017 5,266 5,231 -0,56 5,306 5,197 471.957
06/06/2017 5,291 5,261 -0,65 5,291 5,202 487.423
05/06/2017 5,449 5,296 -2,73 5,449 5,291 874.588
02/06/2017 5,370 5,444 1,76 5,449 5,365 1.614.498
01/06/2017 5,137 5,350 3,65 5,350 5,137 859.686
31/05/2017 5,202 5,162 -0,19 5,202 5,108 800.592
30/05/2017 5,202 5,172 -0,57 5,217 5,137 624.055
29/05/2017 5,147 5,202 0,48 5,231 5,132 507.769
26/05/2017 5,212 5,177 -0,85 5,221 5,122 591.975
25/05/2017 5,192 5,221 0,86 5,236 5,147 998.150
24/05/2017 5,078 5,177 1,46 5,177 5,063 633.743
23/05/2017 5,083 5,103 -0,39 5,152 5,068 915.005
22/05/2017 5,033 5,122 1,08 5,172 5,003 1.535.379
19/05/2017 4,885 5,068 4,07 5,068 4,885 1.399.219
18/05/2017 4,904 4,870 -0,81 4,919 4,810 1.086.197
17/05/2017 4,964 4,909 -2,65 5,038 4,885 990.295
16/05/2017 5,053 5,043 -0,20 5,053 4,989 716.536
15/05/2017 4,899 5,053 2,82 5,093 4,890 1.306.486
12/05/2017 4,875 4,914 0,81 4,954 4,870 1.053.592
11/05/2017 4,805 4,875 0,82 4,984 4,781 1.860.424
10/05/2017 4,895 4,835 -1,21 4,895 4,805 685.688
09/05/2017 4,850 4,895 0,82 4,914 4,850 548.768
08/05/2017 4,924 4,855 -0,81 4,939 4,825 755.250
05/05/2017 4,810 4,895 1,75 4,949 4,761 1.448.273
04/05/2017 4,746 4,810 1,46 4,810 4,726 907.663
03/05/2017 4,756 4,741 -1,14 4,766 4,711 523.025
02/05/2017 4,706 4,795 1,79 4,795 4,696 951.565
28/04/2017 4,681 4,711 0,96 4,726 4,632 654.519
27/04/2017 4,736 4,667 -0,95 4,736 4,632 497.103
26/04/2017 4,667 4,711 0,96 4,716 4,602 1.028.267
25/04/2017 4,607 4,667 1,51 4,667 4,558 761.938
24/04/2017 4,548 4,597 3,11 4,637 4,523 1.484.585
21/04/2017 4,483 4,459 -0,66 4,483 4,419 499.425
20/04/2017 4,449 4,488 0,00 4,488 4,429 484.663
19/04/2017 4,439 4,488 1,91 4,488 4,409 591.842
18/04/2017 4,518 4,404 -2,20 4,523 4,399 926.102
13/04/2017 4,459 4,503 0,78 4,503 4,414 437.049
12/04/2017 4,478 4,468 0,11 4,513 4,454 691.102
11/04/2017 4,483 4,464 0,00 4,523 4,374 2.245.334
10/04/2017 4,577 4,464 -2,28 4,587 4,459 464.506
07/04/2017 4,488 4,568 0,88 4,568 4,473 918.223
06/04/2017 4,369 4,528 2,58 4,538 4,364 1.180.402
05/04/2017 4,359 4,414 1,25 4,434 4,335 717.985
04/04/2017 4,285 4,359 0,92 4,374 4,280 925.524
03/04/2017 4,384 4,320 -1,36 4,439 4,320 1.070.409
31/03/2017 4,340 4,379 0,80 4,379 4,320 607.348
30/03/2017 4,310 4,345 1,27 4,345 4,275 583.962
29/03/2017 4,320 4,290 -0,12 4,325 4,260 614.798
28/03/2017 4,310 4,295 0,70 4,320 4,260 930.146
27/03/2017 4,275 4,265 0,23 4,310 4,211 716.929
24/03/2017 4,216 4,255 1,42 4,260 4,201 862.833
23/03/2017 4,107 4,196 3,17 4,211 4,072 686.454
22/03/2017 4,151 4,067 -1,79 4,151 4,067 806.018
21/03/2017 4,191 4,142 -0,59 4,226 4,142 983.008
20/03/2017 4,226 4,166 -1,06 4,226 4,166 427.336
17/03/2017 4,236 4,211 -0,23 4,236 4,151 789.338
16/03/2017 4,236 4,221 1,31 4,255 4,181 1.029.799
15/03/2017 4,146 4,166 0,96 4,226 4,112 754.402
14/03/2017 4,191 4,127 -1,54 4,211 4,127 937.532
13/03/2017 4,255 4,191 -1,74 4,275 4,191 826.674
10/03/2017 4,270 4,265 0,00 4,315 4,250 972.078
09/03/2017 4,270 4,265 -0,23 4,295 4,241 642.592
08/03/2017 4,260 4,275 0,00 4,310 4,236 841.502
07/03/2017 4,340 4,275 -1,60 4,345 4,265 791.995
06/03/2017 4,355 4,345 -0,23 4,369 4,330 870.560
03/03/2017 4,350 4,355 -0,68 4,384 4,330 626.177
02/03/2017 4,350 4,384 0,91 4,384 4,305 688.043
01/03/2017 4,350 4,345 -0,11 4,359 4,231 2.023.397
28/02/2017 4,260 4,350 2,45 4,350 4,226 1.589.826
27/02/2017 4,315 4,246 -0,81 4,315 4,221 488.032
24/02/2017 4,300 4,280 0,93 4,330 4,231 1.141.526
23/02/2017 4,325 4,241 -0,93 4,325 4,176 1.345.395
22/02/2017 4,439 4,280 -2,92 4,439 4,270 1.142.163
21/02/2017 4,439 4,409 -0,11 4,439 4,399 644.625
20/02/2017 4,409 4,414 0,34 4,449 4,374 398.949
17/02/2017 4,444 4,399 -0,22 4,444 4,359 377.138
16/02/2017 4,379 4,409 -0,22 4,434 4,355 618.267
15/02/2017 4,449 4,419 0,00 4,449 4,389 784.360
14/02/2017 4,350 4,419 1,25 4,478 4,345 1.114.323
13/02/2017 4,310 4,364 0,80 4,374 4,295 782.568
10/02/2017 4,260 4,330 1,75 4,355 4,250 1.272.489
09/02/2017 4,191 4,255 2,51 4,265 4,137 687.177
08/02/2017 4,156 4,151 -0,83 4,186 4,112 815.580
07/02/2017 4,171 4,186 1,32 4,216 4,137 789.532
06/02/2017 4,241 4,132 -2,11 4,255 4,122 649.516
03/02/2017 4,112 4,221 2,65 4,241 4,112 846.215
02/02/2017 4,023 4,112 1,72 4,117 4,008 735.131
01/02/2017 4,132 4,042 -0,24 4,132 4,018 639.343
31/01/2017 4,062 4,052 0,62 4,112 4,037 819.460
30/01/2017 4,127 4,028 -1,93 4,127 4,018 465.840
27/01/2017 4,112 4,107 0,36 4,151 4,082 605.193
26/01/2017 4,092 4,092 0,12 4,161 4,062 738.047
25/01/2017 4,052 4,087 1,35 4,137 4,033 912.443
24/01/2017 4,013 4,033 0,37 4,057 4,003 407.611
23/01/2017 4,077 4,018 -1,10 4,077 4,008 395.537
20/01/2017 4,107 4,062 -0,61 4,112 4,052 557.854
19/01/2017 3,924 4,087 3,90 4,092 3,894 1.218.992

Mas noticias

publicidad
publicidad