16 de Julio, 04:57 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

NH HOTELS (NHH)NH HOTELS (NHH)

-0,02-0,23 %
6,38

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/07/2018 6,390 6,375 -0,23 6,390 6,375 647.328
12/07/2018 6,340 6,390 0,95 6,390 6,335 1.187.616
11/07/2018 6,350 6,330 -0,31 6,400 6,330 2.878.582
10/07/2018 6,350 6,350 0,24 6,355 6,330 1.544.457
09/07/2018 6,340 6,335 0,08 6,380 6,325 995.028
06/07/2018 6,315 6,330 0,32 6,335 6,290 2.643.060
05/07/2018 6,305 6,310 0,08 6,340 6,305 819.099
04/07/2018 6,290 6,305 0,24 6,325 6,275 846.240
03/07/2018 6,315 6,290 -0,32 6,345 6,290 1.154.068
02/07/2018 6,315 6,310 -0,32 6,350 6,290 1.303.420
29/06/2018 6,350 6,330 0,00 6,355 6,315 763.929
28/06/2018 6,315 6,330 0,24 6,345 6,315 1.192.296
27/06/2018 6,340 6,315 -0,39 6,365 6,300 2.166.608
26/06/2018 6,355 6,340 0,00 6,355 6,340 1.474.097
25/06/2018 6,360 6,340 -0,31 6,370 6,340 3.022.451
22/06/2018 6,370 6,360 -0,24 6,390 6,360 945.666
21/06/2018 6,390 6,375 -0,23 6,390 6,355 1.238.856
20/06/2018 6,390 6,390 0,00 6,400 6,380 1.007.696
19/06/2018 6,350 6,390 0,55 6,395 6,350 1.297.054
18/06/2018 6,360 6,355 -0,24 6,390 6,355 1.646.866
15/06/2018 6,370 6,370 0,24 6,380 6,345 1.710.031
14/06/2018 6,365 6,355 -0,24 6,395 6,335 2.918.866
13/06/2018 6,360 6,370 0,08 6,400 6,345 1.658.186
12/06/2018 6,355 6,365 0,08 6,390 6,350 1.648.169
11/06/2018 6,360 6,360 0,08 6,375 6,340 900.957
08/06/2018 6,325 6,355 0,16 6,370 6,300 2.886.211
07/06/2018 6,375 6,345 0,08 6,380 6,320 2.115.708
06/06/2018 6,400 6,340 -3,06 6,415 6,315 3.303.556
05/06/2018 6,590 6,540 -0,61 6,700 6,540 1.066.287
04/06/2018 6,585 6,580 0,30 6,650 6,555 1.327.080
01/06/2018 6,445 6,560 2,34 6,570 6,445 1.310.785
31/05/2018 6,495 6,410 0,79 6,495 6,330 1.391.592
30/05/2018 6,405 6,360 -0,55 6,480 6,320 904.302
29/05/2018 6,475 6,395 -1,62 6,500 6,330 1.069.686
28/05/2018 6,370 6,500 2,36 6,500 6,355 624.989
25/05/2018 6,330 6,350 0,16 6,395 6,330 1.439.640
24/05/2018 6,325 6,340 0,63 6,440 6,260 1.136.969
23/05/2018 6,300 6,300 -0,79 6,405 6,210 3.021.295
22/05/2018 6,345 6,350 -0,08 6,365 6,290 1.126.629
21/05/2018 6,425 6,355 -0,94 6,450 6,350 415.454
18/05/2018 6,330 6,415 1,34 6,415 6,260 790.320
17/05/2018 6,195 6,330 2,59 6,330 6,165 1.421.727
16/05/2018 6,080 6,170 0,98 6,255 6,065 2.259.810
15/05/2018 6,290 6,110 -2,78 6,290 6,030 2.731.842
14/05/2018 6,400 6,285 -1,95 6,400 6,210 1.718.367
11/05/2018 6,290 6,410 1,50 6,410 6,230 1.300.842
10/05/2018 6,450 6,315 -2,09 6,455 6,070 1.909.733
09/05/2018 6,475 6,450 -1,30 6,525 6,400 463.274
08/05/2018 6,455 6,535 1,55 6,535 6,355 598.222
07/05/2018 6,430 6,435 0,08 6,490 6,410 357.953
04/05/2018 6,450 6,430 -0,23 6,470 6,420 401.634
03/05/2018 6,465 6,445 -0,15 6,515 6,390 714.062
02/05/2018 6,400 6,455 0,86 6,515 6,400 594.702
30/04/2018 6,575 6,400 -2,29 6,640 6,395 1.310.444
27/04/2018 6,510 6,550 1,08 6,550 6,440 615.391
26/04/2018 6,450 6,480 0,70 6,510 6,385 370.224
25/04/2018 6,390 6,435 0,31 6,455 6,340 421.458
24/04/2018 6,495 6,415 -0,93 6,495 6,360 304.904
23/04/2018 6,385 6,475 1,73 6,520 6,385 558.655
20/04/2018 6,360 6,365 0,24 6,385 6,340 462.481
19/04/2018 6,380 6,350 -0,63 6,410 6,305 505.259
18/04/2018 6,465 6,390 -0,31 6,490 6,365 421.314
17/04/2018 6,415 6,410 -0,23 6,460 6,360 423.112
16/04/2018 6,495 6,425 -0,85 6,495 6,380 437.777
13/04/2018 6,490 6,480 -0,46 6,550 6,440 343.444
12/04/2018 6,420 6,510 0,93 6,530 6,375 407.511
11/04/2018 6,430 6,450 0,47 6,710 6,405 1.086.957
10/04/2018 6,410 6,420 0,39 6,460 6,360 292.012
09/04/2018 6,530 6,395 -1,77 6,595 6,395 886.460
06/04/2018 6,550 6,510 -0,99 6,560 6,485 597.933
05/04/2018 6,460 6,575 2,49 6,605 6,430 836.263
04/04/2018 6,275 6,415 2,80 6,415 6,260 746.413
03/04/2018 6,365 6,240 -2,27 6,390 6,225 541.094
29/03/2018 6,325 6,385 1,11 6,400 6,280 379.934
28/03/2018 6,280 6,315 -0,71 6,380 6,240 509.971
27/03/2018 6,500 6,360 -1,40 6,500 6,310 642.569
26/03/2018 6,435 6,450 0,16 6,500 6,415 651.468
23/03/2018 6,360 6,440 0,86 6,470 6,295 848.818
22/03/2018 6,485 6,385 -1,77 6,485 6,375 1.253.955
21/03/2018 6,515 6,500 0,08 6,575 6,445 842.732
20/03/2018 6,380 6,495 2,53 6,545 6,380 1.362.532
19/03/2018 6,280 6,335 1,04 6,360 6,210 549.540
16/03/2018 6,350 6,270 -1,42 6,410 6,270 560.853
15/03/2018 6,410 6,360 -0,55 6,445 6,350 377.336
14/03/2018 6,365 6,395 0,63 6,435 6,330 459.822
13/03/2018 6,350 6,355 1,36 6,580 6,325 1.540.097
12/03/2018 6,265 6,270 0,80 6,320 6,190 511.461
09/03/2018 6,165 6,220 0,65 6,235 6,160 453.586
08/03/2018 6,160 6,180 0,49 6,195 6,120 459.980
07/03/2018 6,140 6,150 0,16 6,175 6,090 473.526
06/03/2018 6,085 6,140 1,32 6,175 6,085 726.748
05/03/2018 6,015 6,060 0,66 6,100 5,965 508.713
02/03/2018 6,030 6,020 -0,66 6,035 5,945 551.471
01/03/2018 6,180 6,060 -2,81 6,290 6,010 791.219
28/02/2018 6,195 6,235 1,30 6,285 6,100 542.967
27/02/2018 6,150 6,155 0,16 6,155 6,095 440.369
26/02/2018 6,180 6,145 0,33 6,235 6,125 409.007
23/02/2018 6,030 6,125 1,16 6,140 6,015 359.621
22/02/2018 6,015 6,055 0,00 6,085 6,015 327.658
21/02/2018 5,970 6,055 1,17 6,075 5,930 280.310
20/02/2018 6,040 5,985 -0,99 6,075 5,940 580.865
19/02/2018 6,070 6,045 -0,41 6,115 6,035 370.258
16/02/2018 6,035 6,070 0,83 6,100 6,025 534.409
15/02/2018 6,200 6,020 -2,59 6,270 6,015 791.285
14/02/2018 6,055 6,180 2,40 6,190 6,045 613.050
13/02/2018 6,070 6,035 -0,41 6,130 5,985 626.189
12/02/2018 5,880 6,060 3,50 6,140 5,875 1.198.329
09/02/2018 5,780 5,855 1,04 5,915 5,735 711.452
08/02/2018 5,880 5,795 -1,61 5,925 5,760 565.954
07/02/2018 5,895 5,890 0,34 5,900 5,795 486.610
06/02/2018 5,850 5,870 -1,18 5,895 5,510 924.611
05/02/2018 6,050 5,940 -3,57 6,060 5,920 780.190
02/02/2018 6,250 6,160 -0,48 6,260 6,155 831.790
01/02/2018 6,140 6,190 0,98 6,230 6,130 756.278
31/01/2018 6,100 6,130 0,66 6,155 6,045 350.758
30/01/2018 6,150 6,090 -0,65 6,175 6,060 497.699
29/01/2018 6,120 6,130 0,16 6,185 6,090 480.241
26/01/2018 6,170 6,120 -0,16 6,195 6,100 508.927
25/01/2018 6,130 6,130 0,49 6,160 6,085 449.458
24/01/2018 6,185 6,100 -0,97 6,210 6,085 365.389
23/01/2018 6,180 6,160 0,33 6,200 6,110 452.330
22/01/2018 6,150 6,140 -0,24 6,180 6,085 457.980
19/01/2018 6,070 6,155 1,40 6,180 6,025 900.667
18/01/2018 6,165 6,070 -0,49 6,175 6,025 310.418
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

Mas noticias

publicidad
publicidad