NH HOTEL GROUP, S.A.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
06/12/2022 3,110 3,175 1,60 3,250 3,110 14.726
05/12/2022 3,160 3,125 0,16 3,160 3,105 14.508
02/12/2022 3,070 3,120 0,32 3,120 3,050 16.178
01/12/2022 3,065 3,110 2,13 3,120 3,020 13.540
30/11/2022 3,035 3,045 2,18 3,075 3,035 21.874
29/11/2022 2,940 2,980 1,02 3,060 2,940 29.572
28/11/2022 2,950 2,950 0,85 2,990 2,950 34.164
25/11/2022 2,925 2,925 -1,85 2,990 2,925 14.417
24/11/2022 2,915 2,980 1,88 2,985 2,915 27.651
23/11/2022 2,950 2,925 -1,18 2,980 2,925 28.507
22/11/2022 2,920 2,960 0,17 3,035 2,920 94.519
21/11/2022 2,970 2,955 -0,17 2,975 2,910 45.786
18/11/2022 2,925 2,960 -0,17 2,960 2,925 12.005
17/11/2022 2,960 2,965 0,00 2,965 2,940 7.732
16/11/2022 2,980 2,965 -0,17 2,980 2,945 19.350
15/11/2022 2,940 2,970 1,19 2,970 2,940 4.010
14/11/2022 2,995 2,935 0,51 2,995 2,925 18.572
11/11/2022 2,930 2,920 0,00 2,990 2,915 58.478
10/11/2022 2,930 2,920 -2,67 2,995 2,900 20.464
09/11/2022 2,910 3,000 7,33 3,000 2,790 63.952
08/11/2022 2,845 2,795 0,90 2,930 2,785 76.315
07/11/2022 2,730 2,770 1,47 2,800 2,710 30.362
04/11/2022 2,715 2,730 0,55 2,740 2,650 28.741
03/11/2022 2,705 2,715 -0,73 2,715 2,700 2.356
02/11/2022 2,720 2,735 0,74 2,770 2,720 23.327
01/11/2022 2,700 2,715 0,56 2,725 2,700 5.489
31/10/2022 2,680 2,700 2,27 2,715 2,595 39.940
28/10/2022 2,640 2,640 1,93 2,675 2,565 45.708
27/10/2022 2,555 2,590 -0,19 2,610 2,555 12.779
26/10/2022 2,560 2,595 1,37 2,615 2,550 5.201
25/10/2022 2,530 2,560 0,20 2,600 2,530 4.836
24/10/2022 2,640 2,555 -0,97 2,665 2,550 26.554
21/10/2022 2,530 2,580 4,67 2,590 2,460 12.591
20/10/2022 2,420 2,465 -1,99 2,555 2,420 25.205
19/10/2022 2,595 2,515 -2,52 2,645 2,515 36.778
18/10/2022 2,480 2,580 3,82 2,600 2,455 41.600
17/10/2022 2,400 2,485 5,07 2,485 2,400 29.367
14/10/2022 2,445 2,365 -1,46 2,445 2,365 45.167
13/10/2022 2,400 2,400 1,91 2,420 2,365 63.190
12/10/2022 2,340 2,355 1,51 2,360 2,320 19.228
11/10/2022 2,455 2,320 -3,33 2,455 2,300 23.197
10/10/2022 2,310 2,400 1,48 2,415 2,310 37.953
07/10/2022 2,280 2,365 4,19 2,365 2,275 27.043
06/10/2022 2,270 2,270 -0,87 2,320 2,270 41.790
05/10/2022 2,400 2,290 -4,78 2,400 2,290 56.856
04/10/2022 2,470 2,405 0,00 2,475 2,405 38.967
03/10/2022 2,420 2,405 -0,21 2,430 2,375 13.843
30/09/2022 2,435 2,410 -3,21 2,505 2,360 97.460
29/09/2022 2,480 2,490 -0,60 2,510 2,430 36.901
28/09/2022 2,515 2,505 -3,09 2,620 2,490 46.505
27/09/2022 2,490 2,585 3,40 2,655 2,490 61.082
26/09/2022 2,630 2,500 -4,76 2,640 2,500 23.681
23/09/2022 2,580 2,625 2,74 2,625 2,500 23.419
22/09/2022 2,580 2,555 -2,67 2,680 2,550 35.971
21/09/2022 2,650 2,625 -2,78 2,675 2,590 95.641
20/09/2022 2,825 2,700 -2,88 2,825 2,700 42.594
19/09/2022 2,875 2,780 -3,64 2,890 2,760 80.588
16/09/2022 3,040 2,885 -0,86 3,040 2,885 30.510
15/09/2022 2,950 2,910 0,52 2,975 2,900 22.697
14/09/2022 2,905 2,895 -2,53 2,930 2,860 25.308
13/09/2022 2,990 2,970 1,02 3,065 2,970 30.588
12/09/2022 2,930 2,940 0,68 2,965 2,915 15.320
09/09/2022 2,915 2,920 2,46 2,920 2,880 23.469
08/09/2022 2,865 2,850 -0,87 2,900 2,845 26.641
07/09/2022 2,905 2,875 -1,54 2,935 2,825 212.134
06/09/2022 2,840 2,920 1,74 2,960 2,835 51.337
05/09/2022 2,925 2,870 -0,35 2,925 2,860 24.996
02/09/2022 2,950 2,880 0,00 2,990 2,880 23.245
01/09/2022 2,980 2,880 -4,00 3,005 2,880 78.996
31/08/2022 3,085 3,000 -0,33 3,085 2,955 33.397
30/08/2022 2,980 3,010 1,35 3,040 2,950 26.389
29/08/2022 3,015 2,970 -3,73 3,025 2,970 82.879
26/08/2022 3,150 3,085 0,49 3,150 3,060 17.063
25/08/2022 3,070 3,070 0,82 3,190 3,035 46.615
24/08/2022 3,030 3,045 -1,46 3,105 3,030 78.816
23/08/2022 3,180 3,090 -3,29 3,205 3,080 39.841
22/08/2022 3,340 3,195 -1,99 3,340 3,060 53.872
19/08/2022 3,350 3,260 -1,81 3,380 3,260 60.780
18/08/2022 3,400 3,320 -1,19 3,400 3,310 23.149
17/08/2022 3,470 3,360 -3,31 3,500 3,350 48.239
16/08/2022 3,465 3,475 -1,84 3,490 3,410 56.728
15/08/2022 3,445 3,540 2,31 3,575 3,420 12.872
12/08/2022 3,565 3,460 -2,95 3,600 3,450 10.686
11/08/2022 3,580 3,565 -1,93 3,610 3,560 14.954
10/08/2022 3,600 3,635 3,27 3,635 3,550 20.597
09/08/2022 3,450 3,520 0,57 3,565 3,450 32.777
08/08/2022 3,480 3,500 2,94 3,545 3,450 46.379
05/08/2022 3,520 3,400 -2,44 3,520 3,400 15.712
04/08/2022 3,475 3,485 -0,29 3,540 3,440 14.639
03/08/2022 3,420 3,495 2,64 3,510 3,400 13.482
02/08/2022 3,490 3,405 -1,30 3,490 3,405 8.032
01/08/2022 3,475 3,450 0,58 3,500 3,440 11.352
29/07/2022 3,475 3,430 -2,00 3,555 3,415 34.871
28/07/2022 3,580 3,500 -2,51 3,630 3,455 47.598
27/07/2022 3,680 3,590 -0,42 3,730 3,520 71.297
26/07/2022 3,620 3,605 -0,41 3,620 3,475 38.315
25/07/2022 3,425 3,620 4,93 3,625 3,425 21.775
22/07/2022 3,415 3,450 0,00 3,515 3,410 7.437
21/07/2022 3,535 3,450 -0,86 3,545 3,440 21.113
20/07/2022 3,520 3,480 -1,97 3,570 3,455 21.378
19/07/2022 3,535 3,550 0,42 3,600 3,535 11.046
18/07/2022 3,590 3,535 -2,75 3,640 3,500 31.065
15/07/2022 3,530 3,635 0,97 3,640 3,530 12.855
14/07/2022 3,730 3,600 -1,91 3,730 3,530 7.910
13/07/2022 3,685 3,670 2,95 3,685 3,575 31.465
12/07/2022 3,525 3,565 -0,14 3,595 3,500 31.085
11/07/2022 3,430 3,570 2,00 3,740 3,425 114.982
08/07/2022 3,490 3,500 1,16 3,500 3,435 6.502
07/07/2022 3,430 3,460 2,67 3,485 3,410 7.151
06/07/2022 3,490 3,370 0,00 3,490 3,370 30.954
05/07/2022 3,455 3,370 -4,26 3,490 3,360 32.475
04/07/2022 3,560 3,520 -0,85 3,585 3,500 8.925
01/07/2022 3,410 3,550 2,16 3,560 3,410 14.940
30/06/2022 3,585 3,475 -3,07 3,585 3,445 41.115
29/06/2022 3,635 3,585 -2,45 3,685 3,585 19.558
28/06/2022 3,685 3,675 0,14 3,745 3,675 21.648
27/06/2022 3,750 3,670 -2,39 3,790 3,625 30.816
24/06/2022 3,685 3,760 2,17 3,770 3,665 15.613
23/06/2022 3,850 3,680 -1,87 3,850 3,670 25.825
22/06/2022 3,740 3,750 -1,57 3,765 3,670 17.614
21/06/2022 3,850 3,810 -0,26 3,850 3,765 23.462
20/06/2022 3,540 3,820 3,24 3,820 3,540 23.398
17/06/2022 3,550 3,700 1,65 3,750 3,520 37.643
16/06/2022 3,745 3,640 -3,83 3,745 3,610 28.329
15/06/2022 3,615 3,785 3,13 3,815 3,615 19.598
14/06/2022 3,610 3,670 0,41 3,725 3,610 49.809
13/06/2022 3,780 3,655 -3,94 3,790 3,655 58.963
10/06/2022 4,000 3,805 -3,67 4,000 3,780 54.619
09/06/2022 4,000 3,950 -1,00 4,030 3,935 62.391
08/06/2022 3,970 3,990 0,50 4,000 3,910 69.058
07/06/2022 3,830 3,970 2,32 3,970 3,830 45.929
06/06/2022 3,780 3,880 2,24 3,885 3,780 36.033
03/06/2022 3,800 3,795 2,02 3,845 3,795 25.522
02/06/2022 3,905 3,720 -2,87 3,905 3,720 45.414
01/06/2022 3,885 3,830 -2,17 3,940 3,820 69.898
31/05/2022 3,940 3,915 -0,63 3,980 3,880 58.790
30/05/2022 3,830 3,940 2,87 3,940 3,830 179.976
27/05/2022 3,840 3,830 -0,13 3,895 3,805 43.251
26/05/2022 3,800 3,835 -0,90 3,895 3,800 20.735
25/05/2022 3,860 3,870 1,04 3,875 3,800 22.592
24/05/2022 3,780 3,830 -0,13 3,875 3,780 47.544
23/05/2022 3,895 3,835 0,26 3,895 3,810 26.821
20/05/2022 3,795 3,825 1,06 3,845 3,780 34.220
19/05/2022 3,800 3,785 -1,43 3,800 3,740 39.346
18/05/2022 3,900 3,840 -1,03 3,900 3,810 27.882
17/05/2022 3,825 3,880 1,57 3,880 3,825 27.627
16/05/2022 3,850 3,820 0,00 3,940 3,815 66.293
13/05/2022 3,730 3,820 0,79 3,860 3,730 33.574
12/05/2022 3,750 3,790 -1,30 3,860 3,720 68.572
11/05/2022 3,700 3,840 3,23 3,870 3,700 109.293
10/05/2022 3,675 3,720 -1,85 3,745 3,655 47.557
09/05/2022 3,835 3,790 1,20 3,835 3,685 50.433
06/05/2022 3,645 3,745 -0,53 3,770 3,640 60.786
05/05/2022 3,895 3,765 -1,05 3,910 3,660 112.452
04/05/2022 3,840 3,805 -0,13 3,840 3,780 56.268
03/05/2022 3,800 3,810 0,66 3,900 3,750 120.164
02/05/2022 3,685 3,785 6,77 3,790 3,635 124.153
29/04/2022 3,600 3,545 0,00 3,600 3,535 37.653
28/04/2022 3,595 3,545 0,71 3,600 3,505 19.622
27/04/2022 3,600 3,520 -0,56 3,600 3,465 24.110
26/04/2022 3,565 3,540 -0,70 3,620 3,495 46.905
25/04/2022 3,515 3,565 0,42 3,575 3,500 40.575
22/04/2022 3,570 3,550 -1,39 3,600 3,500 43.923
21/04/2022 3,485 3,600 4,05 3,635 3,460 173.651
20/04/2022 3,495 3,460 0,87 3,495 3,415 15.447
19/04/2022 3,520 3,430 -1,58 3,520 3,410 57.012
14/04/2022 3,385 3,485 2,20 3,495 3,385 25.574
13/04/2022 3,420 3,410 1,19 3,445 3,300 48.718
12/04/2022 3,385 3,370 -0,44 3,425 3,360 23.492
11/04/2022 3,385 3,385 1,80 3,425 3,345 26.988
08/04/2022 3,370 3,325 -0,45 3,400 3,320 14.209
07/04/2022 3,300 3,340 1,21 3,395 3,300 42.287
06/04/2022 3,440 3,300 -3,93 3,505 3,300 47.040
05/04/2022 3,400 3,435 2,84 3,440 3,370 18.427
04/04/2022 3,380 3,340 -0,60 3,380 3,325 43.664
01/04/2022 3,500 3,360 -2,04 3,500 3,345 45.441
31/03/2022 3,355 3,430 0,73 3,435 3,355 35.972
30/03/2022 3,550 3,405 -2,30 3,550 3,395 68.385
29/03/2022 3,265 3,485 5,13 3,485 3,265 75.234
28/03/2022 3,330 3,315 1,38 3,350 3,280 29.689
25/03/2022 3,310 3,270 -1,65 3,370 3,265 38.846
24/03/2022 3,330 3,325 -0,30 3,345 3,320 1.847
23/03/2022 3,430 3,335 -1,33 3,440 3,335 35.286
22/03/2022 3,345 3,380 0,30 3,440 3,345 22.106
21/03/2022 3,400 3,370 0,60 3,410 3,355 18.990
18/03/2022 3,485 3,350 1,36 3,485 3,290 32.606
17/03/2022 3,400 3,305 -3,78 3,520 3,300 83.759
16/03/2022 3,365 3,435 5,05 3,450 3,285 82.071
15/03/2022 3,205 3,270 -0,30 3,280 3,200 39.510
14/03/2022 3,340 3,280 1,08 3,360 3,220 57.001
11/03/2022 3,190 3,245 0,93 3,400 3,190 98.488
10/03/2022 3,180 3,215 -1,08 3,250 3,170 59.248
09/03/2022 3,150 3,250 3,34 3,320 3,150 119.112
08/03/2022 3,155 3,145 0,00 3,235 3,060 81.476
07/03/2022 3,065 3,145 -3,23 3,205 2,940 164.075
04/03/2022 3,450 3,250 -8,19 3,455 3,220 86.952
03/03/2022 3,700 3,540 -3,67 3,705 3,530 40.068
02/03/2022 3,565 3,675 -1,21 3,795 3,565 138.855
01/03/2022 3,480 3,720 5,68 3,775 3,480 252.182
28/02/2022 3,400 3,520 2,62 3,595 3,290 168.931
25/02/2022 3,365 3,430 3,94 3,430 3,240 101.586
24/02/2022 3,360 3,300 -8,84 3,520 3,215 274.652
23/02/2022 3,575 3,620 1,69 3,670 3,575 168.371
22/02/2022 3,350 3,560 1,71 3,575 3,350 120.413
21/02/2022 3,420 3,500 2,04 3,515 3,395 103.567
18/02/2022 3,420 3,430 -1,44 3,435 3,360 71.234
17/02/2022 3,455 3,480 -0,57 3,490 3,370 80.930
16/02/2022 3,510 3,500 0,86 3,540 3,455 32.340
15/02/2022 3,360 3,470 2,21 3,485 3,350 46.210
14/02/2022 3,475 3,395 -4,23 3,475 3,290 68.275
11/02/2022 3,480 3,545 1,43 3,550 3,420 71.010
10/02/2022 3,440 3,495 1,90 3,515 3,430 144.030
09/02/2022 3,345 3,430 3,78 3,430 3,320 159.651
08/02/2022 3,300 3,305 0,76 3,350 3,265 109.017
07/02/2022 3,290 3,280 1,86 3,295 3,255 23.315
04/02/2022 3,210 3,220 0,00 3,285 3,205 49.720
03/02/2022 3,210 3,220 0,31 3,250 3,200 26.877
02/02/2022 3,295 3,210 -0,93 3,300 3,200 51.136
01/02/2022 3,200 3,240 1,57 3,250 3,200 33.239
31/01/2022 3,195 3,190 0,31 3,200 3,125 34.945
28/01/2022 3,235 3,180 -0,47 3,235 3,100 54.067
27/01/2022 3,150 3,195 0,16 3,245 3,150 69.316
26/01/2022 3,140 3,190 1,59 3,230 3,140 38.309
25/01/2022 3,065 3,140 1,78 3,160 3,065 31.820
24/01/2022 3,120 3,085 -2,53 3,140 3,065 76.280
21/01/2022 3,160 3,165 0,00 3,200 3,120 55.779
20/01/2022 3,205 3,165 -1,56 3,240 3,165 35.681
19/01/2022 3,250 3,215 -2,72 3,305 3,200 78.715
18/01/2022 3,310 3,305 -0,60 3,310 3,260 33.324
17/01/2022 3,345 3,325 0,15 3,375 3,310 49.019
14/01/2022 3,290 3,320 0,76 3,320 3,255 57.752
13/01/2022 3,310 3,295 -1,35 3,340 3,295 20.724
12/01/2022 3,320 3,340 1,52 3,350 3,290 99.830
11/01/2022 3,320 3,290 0,92 3,320 3,280 45.727
10/01/2022 3,290 3,260 0,15 3,340 3,255 134.733
07/01/2022 3,295 3,255 -0,31 3,295 3,210 34.330
06/01/2022 3,260 3,265 -0,15 3,300 3,215 25.475
05/01/2022 3,280 3,270 0,00 3,280 3,210 39.356
04/01/2022 3,225 3,270 3,32 3,280 3,190 60.511
03/01/2022 3,150 3,165 4,11 3,185 3,100 69.885
30/12/2021 2,975 3,040 1,33 3,075 2,975 45.276
29/12/2021 3,095 3,000 -2,28 3,140 2,995 98.318
28/12/2021 3,055 3,070 -0,65 3,100 3,045 50.345
27/12/2021 3,150 3,090 0,49 3,150 3,080 48.333
23/12/2021 3,055 3,075 -1,76 3,195 3,050 95.239
22/12/2021 2,975 3,130 4,33 3,145 2,920 155.832
21/12/2021 2,850 3,000 2,92 3,020 2,850 69.683
20/12/2021 2,870 2,915 -1,85 2,970 2,820 48.150
17/12/2021 3,000 2,970 1,54 3,000 2,870 37.245
16/12/2021 2,910 2,925 0,00 2,965 2,910 34.187
15/12/2021 2,910 2,925 -1,02 2,995 2,900 52.931
14/12/2021 2,930 2,955 0,68 2,995 2,930 41.359
13/12/2021 3,020 2,935 -5,32 3,040 2,935 48.930
10/12/2021 3,025 3,100 2,48 3,100 2,965 74.148

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad

Publicidad