Actualizado 08:07 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
11/06/20213,9303,9750,253,9753,93023.514
10/06/20214,0053,965-1,004,0053,92534.606
09/06/20213,9904,0050,384,0653,99070.912
08/06/20213,9903,9901,014,0003,94529.685
07/06/20213,9903,950-2,234,0203,94517.194
04/06/20213,9454,0402,024,0403,94523.245
03/06/20214,0453,960-0,134,0453,95031.612
02/06/20214,0003,9650,004,0353,94058.846
01/06/20214,0003,965-0,634,0003,93520.822
31/05/20213,9803,9902,314,0053,93029.671
28/05/20213,9503,900-2,504,0153,90035.767
27/05/20213,9504,0000,004,0903,950124.679
26/05/20214,0204,0000,134,0203,90048.793
25/05/20213,8953,9953,234,0403,895109.723
24/05/20213,9603,8700,393,9603,85038.568
21/05/20213,9203,855-0,393,9203,85554.865
20/05/20213,9203,870-0,773,9203,86048.826
19/05/20214,0003,900-1,274,0003,86087.963
18/05/20214,0103,950-1,004,0103,86538.602
17/05/20213,8553,9903,104,0403,845130.591
14/05/20213,7503,8703,203,9103,72098.111
13/05/20213,8103,750-2,603,8503,720143.219
12/05/20213,9103,850-1,533,9953,850100.218
11/05/20214,0003,910-3,344,0203,91056.487
10/05/20214,0654,0451,384,0904,00089.724
07/05/20213,9703,9903,233,9903,84073.199
06/05/20213,9003,865-1,783,9453,85555.908
05/05/20213,9453,9350,903,9703,90043.931
04/05/20214,0003,900-1,274,2003,875162.220
03/05/20213,9203,9500,134,0153,810106.594
30/04/20213,9803,945-1,504,1003,94571.082
29/04/20214,1404,005-3,034,1953,98071.012
28/04/20213,9954,1304,034,1753,940193.379
27/04/20213,9303,9701,023,9803,81550.045
26/04/20213,8103,9302,343,9303,77045.729
23/04/20213,8703,8400,663,8703,76528.951
22/04/20213,8153,8150,003,8153,75025.805
21/04/20213,7553,8151,733,8603,690108.261
20/04/20213,8953,750-3,473,8953,75070.589
19/04/20213,8503,8851,303,9453,84067.809
16/04/20213,7903,8352,273,8403,72578.399
15/04/20213,8503,750-3,233,9403,740119.950
14/04/20213,9003,8750,653,9003,82065.881
13/04/20213,8403,850-3,753,9903,82565.678
12/04/20213,8504,0002,174,0003,80046.877
09/04/20214,0653,915-1,884,0653,91540.030
08/04/20214,0653,990-1,854,0653,96066.800
07/04/20213,9954,0653,174,0653,97072.416
06/04/20213,8453,9401,943,9903,84552.516
01/04/20213,9003,8651,713,9003,81030.331
31/03/20213,8003,800-2,563,9303,770105.269
30/03/20213,8503,9002,633,9253,82566.314
29/03/20213,9303,8002,703,9303,76579.944
26/03/20213,8003,700-2,123,8053,70049.460
25/03/20213,9703,780-3,323,9703,70087.402
24/03/20213,6553,9103,853,9753,615133.196
23/03/20213,8253,765-2,843,8953,725101.138
22/03/20214,0503,875-3,494,0553,875100.637
19/03/20214,0004,015-1,234,0603,98040.125
18/03/20214,0904,0650,124,1354,01039.338
17/03/20214,1404,060-1,814,1404,04086.374
16/03/20214,1504,135-0,124,1704,13035.315
15/03/20214,0304,1403,504,1804,025246.431
12/03/20213,9904,0000,504,0053,930157.234
11/03/20214,0753,980-0,504,0753,970114.763
10/03/20214,2704,000-4,994,2703,965327.497
09/03/20214,1004,2103,954,2103,985129.798
08/03/20214,1004,0505,884,1003,920133.455
05/03/20214,0403,825-6,254,0853,765273.347
04/03/20214,1404,0800,254,2304,06597.715
03/03/20214,1404,070-1,334,2104,035458.246
02/03/20214,2454,125-1,434,2454,10579.689
01/03/20214,2104,1851,094,2404,090184.066
26/02/20214,1004,140-0,844,2104,010134.315
25/02/20214,3504,175-2,344,3504,060158.123
24/02/20214,2504,2750,594,3204,090225.259
23/02/20213,9504,2508,144,2653,910521.187
22/02/20213,7903,9305,363,9353,485144.728
19/02/20213,7003,7301,223,8603,70074.458
18/02/20213,8303,685-4,163,8303,65068.739
17/02/20213,8403,8453,643,9603,750154.028
16/02/20213,6303,7105,403,9003,555267.843
15/02/20213,5003,5201,593,6003,485115.901
12/02/20213,4103,4650,583,4653,36527.074
11/02/20213,5003,4450,153,5003,41036.141
10/02/20213,5703,440-2,693,5703,43531.596
09/02/20213,5803,5350,433,5803,49081.404
08/02/20213,4903,5203,233,5903,41083.656
05/02/20213,3053,4100,593,4303,30596.865
04/02/20213,3953,3903,043,3953,34530.449
03/02/20213,4003,290-1,793,4103,27549.917
02/02/20213,1603,3506,523,3553,14597.709
01/02/20213,2503,145-0,633,2503,10099.935
29/01/20213,2103,1650,163,3003,160151.303
28/01/20213,1003,160-0,633,3653,080195.388
27/01/20213,3703,180-2,453,3803,15570.728
26/01/20213,1203,2600,933,3653,12053.926
25/01/20213,2503,230-1,973,3603,160150.024
22/01/20213,4203,295-4,773,4203,265102.821
21/01/20213,5103,4601,763,5903,44053.463
20/01/20213,4303,400-0,873,5203,40094.921
19/01/20213,3703,4301,183,4453,36530.059
18/01/20213,3703,390-1,313,4353,36039.298
15/01/20213,4103,4350,733,4503,36052.200
14/01/20213,4953,410-1,163,4953,41044.391
13/01/20213,3903,4500,733,4603,37038.693
12/01/20213,4953,4251,033,5453,370178.143
11/01/20213,3753,390-2,453,4803,37052.793
08/01/20213,4553,4750,433,5403,42026.359
07/01/20213,4903,460-1,143,5403,41539.688
06/01/20213,3903,5003,403,5503,39057.508
05/01/20213,3853,3850,593,4753,38030.465
04/01/20213,4003,365-2,183,5453,345127.236
31/12/20203,5503,440-1,153,5503,37034.450
30/12/20203,4103,4801,903,5703,33073.852
29/12/20203,5253,415-4,073,7003,41590.176
28/12/20203,6603,5601,143,6603,55578.157
24/12/20203,5603,5200,863,6403,50026.945
23/12/20203,5603,4902,053,5653,47075.333
22/12/20203,4153,420-0,293,6153,41589.171
21/12/20203,4053,430-7,053,5803,300220.818
18/12/20203,6703,690-0,143,7953,63573.778
17/12/20203,7003,695-0,943,7803,66047.437
16/12/20203,8553,7300,403,8553,69069.707
15/12/20203,7303,7152,913,7453,63559.391
14/12/20203,6403,610-0,283,8753,55087.753
11/12/20203,6203,620-3,213,7203,540284.128
10/12/20203,8703,740-1,063,8853,72046.292
09/12/20203,8803,780-0,403,9003,780101.294
08/12/20203,7353,7950,803,8803,73586.021
07/12/20203,7503,765-1,443,8153,73563.911
04/12/20203,9003,820-1,043,9453,74586.318
03/12/20203,8803,8601,713,8803,73086.911
02/12/20203,8603,795-3,313,9453,640189.768
01/12/20203,8053,9253,293,9453,805148.105
30/11/20203,8703,800-5,354,0303,800196.728
27/11/20203,7354,0154,694,0153,735142.212
26/11/20203,9403,835-2,663,9553,740208.003
25/11/20203,8603,9402,874,0003,650256.468
24/11/20203,5403,83010,373,8303,525308.591
23/11/20203,4803,4702,663,5803,425250.380
20/11/20203,6403,380-7,273,6403,380224.421
19/11/20203,7753,645-1,493,7753,505166.638
18/11/20203,4853,7009,963,7003,355306.819
17/11/20203,3753,3650,153,5103,270242.720
16/11/20202,9803,36016,063,5702,920567.498
13/11/20202,9702,895-2,533,0802,770228.744
12/11/20203,1052,970-3,573,1302,855220.042
11/11/20202,6453,08018,463,1902,600654.817
10/11/20202,6602,600-0,382,8752,600633.813
09/11/20202,2652,61017,832,6902,2301.136.494
06/11/20202,2402,215-1,122,2902,21547.113
05/11/20202,1352,240-0,882,3002,13534.713
04/11/20202,2202,2601,352,2802,22020.239
03/11/20202,2252,2301,592,2502,2255.580
02/11/20202,1752,1952,092,1952,11513.774
30/10/20202,1552,150-1,382,2452,10031.910
29/10/20202,2102,180-2,242,2302,16025.981
28/10/20202,3502,230-2,622,3502,21527.910
27/10/20202,3002,290-0,432,3502,28021.121
26/10/20202,4302,300-5,542,4902,30065.521
23/10/20202,4402,4351,462,4952,43024.555
22/10/20202,2902,4004,122,4402,29018.992
21/10/20202,3502,305-3,152,3502,28523.992
20/10/20202,3902,380-0,422,4502,27091.397
19/10/20202,4352,3901,702,4352,31515.101
16/10/20202,3402,3502,172,4502,30020.165
15/10/20202,4002,300-5,152,4152,270130.459
14/10/20202,4002,425-0,412,4552,39534.095
13/10/20202,5002,435-1,022,5002,4308.805
12/10/20202,5402,460-0,402,5402,46012.581
09/10/20202,5002,4700,412,5052,47030.339
08/10/20202,4902,4600,002,5302,41537.491
07/10/20202,5352,460-1,602,5352,46048.295
06/10/20202,5002,5001,212,5802,49568.704
05/10/20202,4602,4700,412,5502,45517.641
02/10/20202,5002,460-1,992,5002,45515.397
01/10/20202,6402,510-1,572,6402,48034.497
30/09/20202,5002,550-0,972,5552,4908.590
29/09/20202,6502,5750,782,6502,49027.399
28/09/20202,5452,5553,442,5702,5258.189
25/09/20202,4602,470-1,202,6002,4606.100
24/09/20202,6402,500-1,962,6402,4705.627
23/09/20202,4652,5506,252,7002,46050.243
22/09/20202,5152,400-1,642,5152,40042.542
21/09/20202,6902,440-8,612,6902,44069.992
18/09/20202,7302,670-2,382,7502,67026.278
17/09/20202,7802,735-2,672,8102,73020.420
16/09/20202,8652,810-0,352,8702,80014.714
15/09/20202,8502,820-2,762,8952,820115.700
14/09/20203,0352,900-2,193,0352,88018.480
11/09/20202,9702,965-0,843,0102,96023.286
10/09/20202,9602,9901,013,0402,93031.184
09/09/20202,9652,9601,202,9652,85532.992
08/09/20202,9352,9251,742,9352,8655.420
07/09/20202,9152,8752,502,9152,85015.273
04/09/20202,7902,805-1,922,9002,78549.604
03/09/20202,8602,8600,002,9652,85031.807
02/09/20202,9052,860-2,053,1002,82051.678
01/09/20203,0002,920-2,673,0002,84530.170
31/08/20203,0353,000-0,993,1302,95027.537
28/08/20203,0053,0302,363,0402,93017.936
27/08/20202,8752,9605,713,0502,83571.742
26/08/20202,8602,800-2,102,8952,78026.300
25/08/20202,8602,8603,252,8602,78030.315
24/08/20202,7252,7700,182,8102,7255.885
21/08/20202,8502,7651,282,8502,70021.388
20/08/20202,7902,730-2,502,9002,71035.786
19/08/20202,8002,8002,942,8002,73013.737
18/08/20202,7102,7200,182,8552,71019.043
17/08/20202,8002,715-5,892,8002,7005.382
14/08/20202,7752,8852,492,9002,64540.802
13/08/20202,9002,815-1,572,9002,75541.984
12/08/20202,9002,8600,002,9002,73039.729
11/08/20202,6252,8609,162,9202,625102.874
10/08/20202,6652,6202,542,7402,62059.116
07/08/20202,5202,5550,592,6102,52027.053
06/08/20202,6202,540-5,052,6302,52535.670
05/08/20202,6652,6756,572,6952,61558.330
04/08/20202,5552,5101,622,5602,44055.035
03/08/20202,6702,470-3,522,6702,42567.854
31/07/20202,6052,560-4,302,6602,55524.128
30/07/20202,7902,675-0,932,7902,59052.936
29/07/20202,8202,700-6,092,8202,70030.631
28/07/20202,8102,8754,552,8802,79527.237
27/07/20202,7852,750-4,352,7902,69082.904
24/07/20202,9652,875-2,542,9652,81047.431
23/07/20202,9202,9502,432,9702,85020.259
22/07/20202,9902,880-2,042,9902,85039.305
21/07/20202,9952,940-1,183,1502,940151.352
20/07/20203,0802,975-1,823,0802,950133.111
17/07/20203,2003,030-5,313,2003,020190.303
16/07/20203,1653,2002,073,2453,06565.695
15/07/20203,1153,1351,463,1703,055221.746
14/07/20203,2003,090-3,133,2003,08064.118
13/07/20203,1753,190-0,933,2903,17523.654
10/07/20203,2053,2200,473,2403,15031.532
09/07/20203,3703,205-3,613,3703,20544.502
08/07/20203,4453,325-2,493,4453,28050.726
07/07/20203,5203,410-4,083,5203,41023.302
06/07/20203,4803,5554,103,9003,45090.464
03/07/20203,5803,415-3,123,5803,41518.259
02/07/20203,3803,5256,173,6603,37588.804
01/07/20203,2803,320-0,153,3603,28025.368
30/06/20203,4203,325-2,643,4503,23054.542
29/06/20203,4403,415-0,873,5253,32059.381
26/06/20203,4353,4452,073,6303,35093.147
25/06/20203,4203,375-4,803,5403,32566.068
24/06/20203,6003,545-0,423,6003,395131.545
23/06/20203,6453,560-2,333,7203,56081.382
22/06/20203,8103,645-4,203,8153,64549.665
19/06/20203,8703,8051,063,9103,76045.131
18/06/20203,7303,7651,623,9403,70097.824
17/06/20203,7203,705-2,763,8403,70556.667
16/06/20203,9953,810-0,524,0703,810101.418

NH HOTELS (NHH)NH HOTELS (NHH)

0,010,25 %
3,98

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.

Publicidad