NH HOTEL GROUP, S.A.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
09/12/2021 3,160 3,025 -3,51 3,160 3,025 29.421
08/12/2021 3,100 3,135 1,13 3,160 3,025 87.790
07/12/2021 3,080 3,100 2,14 3,100 3,035 57.562
06/12/2021 3,100 3,035 -5,01 3,100 2,980 154.756
03/12/2021 3,005 3,195 8,31 3,195 2,925 80.379
02/12/2021 2,955 2,950 -4,68 3,040 2,950 39.001
01/12/2021 2,910 3,095 8,22 3,095 2,895 72.494
30/11/2021 2,870 2,860 -2,72 2,950 2,860 51.202
29/11/2021 2,970 2,940 0,68 3,010 2,900 73.327
26/11/2021 3,015 2,920 -5,19 3,015 2,910 119.396
25/11/2021 3,015 3,080 2,16 3,110 3,015 24.360
24/11/2021 3,025 3,015 -0,50 3,050 2,990 38.083
23/11/2021 3,050 3,030 1,68 3,070 2,975 44.414
22/11/2021 3,000 2,980 -1,97 3,075 2,960 59.650
19/11/2021 3,195 3,040 -3,80 3,195 2,960 254.570
18/11/2021 3,240 3,160 1,12 3,240 3,130 59.574
17/11/2021 3,200 3,125 -2,65 3,220 3,125 61.941
16/11/2021 3,205 3,210 -0,77 3,275 3,200 32.104
15/11/2021 3,200 3,235 -1,07 3,295 3,180 48.967
12/11/2021 3,390 3,270 -1,80 3,400 3,210 50.002
11/11/2021 3,345 3,330 -1,62 3,370 3,270 39.547
10/11/2021 3,400 3,385 -0,44 3,405 3,355 45.707
09/11/2021 3,345 3,400 2,56 3,400 3,345 70.352
08/11/2021 3,380 3,315 -1,04 3,380 3,275 71.309
05/11/2021 3,140 3,350 6,35 3,350 3,130 210.547
04/11/2021 3,145 3,150 -1,25 3,250 3,145 36.761
03/11/2021 3,130 3,190 0,47 3,300 3,130 58.549
02/11/2021 3,185 3,175 -0,31 3,195 3,105 52.282
01/11/2021 3,090 3,185 1,76 3,185 3,090 29.664
29/10/2021 3,095 3,130 1,79 3,185 3,095 40.345
28/10/2021 3,120 3,075 -0,16 3,130 3,040 102.991
27/10/2021 3,200 3,080 -4,50 3,200 3,035 185.607
26/10/2021 3,240 3,225 0,78 3,245 3,185 17.492
25/10/2021 3,230 3,200 0,00 3,230 3,140 52.139
22/10/2021 3,365 3,200 -4,62 3,365 3,150 131.648
21/10/2021 3,350 3,355 -0,89 3,370 3,340 31.403
20/10/2021 3,320 3,385 2,58 3,400 3,310 87.275
19/10/2021 3,360 3,300 -0,60 3,360 3,300 19.595
18/10/2021 3,300 3,320 0,15 3,345 3,290 38.269
15/10/2021 3,310 3,315 -0,30 3,340 3,270 55.433
14/10/2021 3,380 3,325 0,00 3,380 3,315 44.181
13/10/2021 3,320 3,325 -0,45 3,380 3,305 38.928
12/10/2021 3,300 3,340 0,75 3,375 3,250 69.195
11/10/2021 3,320 3,315 -1,04 3,345 3,290 35.045
08/10/2021 3,395 3,350 0,30 3,395 3,345 47.244
07/10/2021 3,390 3,340 -0,30 3,390 3,330 33.375
06/10/2021 3,350 3,350 -2,19 3,410 3,335 63.551
05/10/2021 3,355 3,425 2,09 3,425 3,305 95.071
04/10/2021 3,370 3,355 -1,32 3,460 3,340 72.538
01/10/2021 3,335 3,400 0,44 3,420 3,275 144.906
30/09/2021 3,560 3,385 -3,29 3,620 3,360 181.646
29/09/2021 3,410 3,500 1,74 3,520 3,360 61.744
28/09/2021 3,330 3,440 4,08 3,490 3,315 272.846
27/09/2021 3,330 3,305 1,23 3,335 3,280 106.401
24/09/2021 3,295 3,265 -0,76 3,320 3,260 40.161
23/09/2021 3,250 3,290 1,54 3,320 3,250 63.636
22/09/2021 3,185 3,240 2,53 3,260 3,185 112.065
21/09/2021 3,205 3,160 -3,51 3,260 3,130 570.326
20/09/2021 3,300 3,275 -3,96 3,370 3,200 190.880
17/09/2021 3,380 3,410 0,29 3,490 3,370 60.440
16/09/2021 3,355 3,400 0,44 3,450 3,355 31.108
15/09/2021 3,455 3,385 -2,17 3,520 3,335 38.089
14/09/2021 3,480 3,460 -1,00 3,540 3,460 38.342
13/09/2021 3,455 3,495 -0,43 3,540 3,450 22.131
10/09/2021 3,550 3,510 -0,28 3,580 3,495 16.390
09/09/2021 3,545 3,520 -0,56 3,550 3,480 31.464
08/09/2021 3,530 3,540 0,97 3,665 3,505 43.457
07/09/2021 3,569 3,506 -3,34 3,632 3,409 37.367
06/09/2021 3,584 3,627 0,13 3,632 3,525 9.144
03/09/2021 3,622 3,622 -0,27 3,642 3,496 22.956
02/09/2021 3,622 3,632 -0,13 3,632 3,622 6.219
01/09/2021 3,579 3,637 0,40 3,651 3,579 10.511
31/08/2021 3,671 3,622 -0,27 3,671 3,622 25.888
30/08/2021 3,564 3,632 0,00 3,661 3,564 4.424
27/08/2021 3,525 3,632 2,46 3,661 3,525 65.882
26/08/2021 3,574 3,545 -2,53 3,661 3,506 17.633
25/08/2021 3,574 3,637 0,00 3,637 3,574 7.209
24/08/2021 3,535 3,637 0,13 3,651 3,535 11.938
23/08/2021 3,535 3,632 2,74 3,632 3,535 7.257
20/08/2021 3,506 3,535 1,25 3,540 3,487 13.296
19/08/2021 3,642 3,492 -3,87 3,642 3,492 8.365
18/08/2021 3,545 3,632 1,08 3,632 3,545 6.050
17/08/2021 3,593 3,593 0,13 3,603 3,564 5.717
16/08/2021 3,593 3,588 -0,13 3,724 3,569 10.046
13/08/2021 3,666 3,593 -1,20 3,676 3,593 7.067
12/08/2021 3,680 3,637 -1,18 3,748 3,637 9.572
11/08/2021 3,588 3,680 2,56 3,680 3,588 14.569
10/08/2021 3,680 3,588 -1,20 3,680 3,588 12.523
09/08/2021 3,564 3,632 0,00 3,632 3,564 13.998
06/08/2021 3,588 3,632 0,81 3,632 3,569 2.629
05/08/2021 3,593 3,603 1,22 3,632 3,525 20.038
04/08/2021 3,506 3,559 0,41 3,584 3,506 1.807
03/08/2021 3,506 3,545 -0,95 3,613 3,506 9.543
02/08/2021 3,579 3,579 1,93 3,622 3,545 7.136
30/07/2021 3,632 3,511 -2,29 3,632 3,501 5.858
29/07/2021 3,632 3,593 -0,13 3,632 3,511 9.054
28/07/2021 3,516 3,598 2,91 3,598 3,506 13.965
27/07/2021 3,559 3,496 -2,43 3,559 3,487 21.305
26/07/2021 3,506 3,584 -1,73 3,661 3,506 21.843
23/07/2021 3,632 3,647 4,29 3,729 3,511 58.699
22/07/2021 3,642 3,496 -2,43 3,642 3,496 23.351
21/07/2021 3,458 3,584 6,02 3,622 3,453 57.907
20/07/2021 3,361 3,380 2,35 3,433 3,361 23.404
19/07/2021 3,569 3,303 -4,21 3,569 3,293 40.636
16/07/2021 3,443 3,448 0,14 3,540 3,443 14.877
15/07/2021 3,550 3,443 -3,66 3,584 3,443 42.958
14/07/2021 3,579 3,574 -0,14 3,579 3,535 12.259
13/07/2021 3,458 3,579 4,08 3,613 3,438 44.473
12/07/2021 3,400 3,438 -0,56 3,496 3,400 34.407
09/07/2021 3,559 3,458 -2,86 3,559 3,458 17.647
08/07/2021 3,414 3,559 3,81 3,559 3,390 41.333
07/07/2021 3,525 3,429 -1,94 3,584 3,419 36.646
06/07/2021 3,603 3,496 -1,77 3,617 3,496 27.686
05/07/2021 3,496 3,559 0,27 3,603 3,492 23.243
02/07/2021 3,574 3,550 0,27 3,613 3,477 24.617
01/07/2021 3,511 3,540 4,13 3,579 3,443 69.384
30/06/2021 3,400 3,400 0,29 3,424 3,341 67.874
29/06/2021 3,540 3,390 -3,85 3,584 3,390 99.733
28/06/2021 3,680 3,525 -3,83 3,680 3,496 54.175
25/06/2021 3,690 3,666 -0,39 3,724 3,632 29.407
24/06/2021 3,627 3,680 -1,17 3,734 3,627 17.376
23/06/2021 3,671 3,724 2,12 3,743 3,627 34.932
22/06/2021 3,724 3,647 -1,57 3,748 3,647 19.500
21/06/2021 3,700 3,705 -0,91 3,782 3,642 54.993
18/06/2021 3,739 3,739 -0,13 3,835 3,695 49.861
17/06/2021 3,840 3,743 -0,77 3,840 3,739 23.216
16/06/2021 3,797 3,772 -0,26 3,806 3,734 52.904
15/06/2021 3,894 3,782 -1,39 3,894 3,777 51.266
14/06/2021 3,845 3,835 -0,38 3,903 3,806 32.880
11/06/2021 3,806 3,850 0,25 3,850 3,806 23.514
10/06/2021 3,879 3,840 -1,00 3,879 3,802 34.606
09/06/2021 3,864 3,879 0,38 3,937 3,864 70.912
08/06/2021 3,864 3,864 1,01 3,874 3,821 29.685
07/06/2021 3,864 3,826 -2,23 3,894 3,821 17.194
04/06/2021 3,821 3,913 2,02 3,913 3,821 23.245
03/06/2021 3,918 3,835 -0,13 3,918 3,826 31.612
02/06/2021 3,874 3,840 0,00 3,908 3,816 58.846
01/06/2021 3,874 3,840 -0,63 3,874 3,811 20.822
31/05/2021 3,855 3,864 2,31 3,879 3,806 29.671
28/05/2021 3,826 3,777 -2,50 3,889 3,777 35.767
27/05/2021 3,826 3,874 0,00 3,961 3,826 124.679
26/05/2021 3,894 3,874 0,13 3,894 3,777 48.793
25/05/2021 3,772 3,869 3,23 3,913 3,772 109.723

NH HOTELS (NHH)NH HOTELS (NHH)

-0,01-0,26 %
3,82

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