Norsk Hydro ASA (0Q11.L)
LSE - LSE Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 08:36AM BST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 68.00 | 68.68 | 67.16 | 67.82 | 67.82 | 119,425 |
| 04 jul 2024 | 67.87 | 68.62 | 67.58 | 68.06 | 68.06 | 102,760 |
| 03 jul 2024 | 67.41 | 68.62 | 65.88 | 67.98 | 67.98 | 234,815 |
| 02 jul 2024 | 66.14 | 67.22 | 65.58 | 65.99 | 65.99 | 282,571 |
| 01 jul 2024 | 66.86 | 67.52 | 66.10 | 66.86 | 66.86 | 1,788,512 |
| 28 jun 2024 | 66.50 | 67.06 | 65.62 | 66.74 | 66.74 | 99,187 |
| 27 jun 2024 | 65.91 | 66.40 | 64.74 | 66.10 | 66.10 | 113,622 |
| 26 jun 2024 | 65.97 | 66.72 | 65.00 | 66.09 | 66.09 | 640,524 |
| 25 jun 2024 | 66.18 | 66.50 | 64.50 | 64.83 | 64.83 | 80,452 |
| 24 jun 2024 | 64.65 | 66.72 | 64.26 | 65.26 | 65.26 | 101,441 |
| 21 jun 2024 | 65.28 | 65.70 | 64.22 | 65.32 | 65.32 | 183,220 |
| 20 jun 2024 | 63.72 | 65.54 | 63.50 | 64.94 | 64.94 | 88,873 |
| 19 jun 2024 | 65.01 | 64.88 | 63.76 | 64.18 | 64.18 | 94,611 |
| 18 jun 2024 | 63.64 | 64.10 | 62.70 | 63.51 | 63.51 | 142,188 |
| 17 jun 2024 | 64.75 | 64.70 | 63.16 | 63.22 | 63.22 | 3,833,332 |
| 14 jun 2024 | 67.07 | 67.26 | 64.76 | 65.57 | 65.57 | 356,826 |
| 13 jun 2024 | 68.42 | 68.06 | 66.68 | 67.51 | 67.51 | 43,216 |
| 12 jun 2024 | 68.50 | 67.48 | 66.12 | 66.90 | 66.90 | 110,331 |
| 11 jun 2024 | 68.77 | 69.06 | 66.40 | 66.59 | 66.59 | 811,266 |
| 10 jun 2024 | 67.30 | 68.64 | 67.04 | 68.33 | 68.33 | 65,773 |
| 07 jun 2024 | 67.91 | 68.42 | 66.80 | 68.07 | 68.07 | 149,535 |
| 06 jun 2024 | 68.21 | 68.88 | 67.12 | 68.53 | 68.53 | 22,588 |
| 05 jun 2024 | 69.07 | 69.98 | 67.46 | 68.44 | 68.44 | 1,329,456 |
| 04 jun 2024 | 71.20 | 71.38 | 68.26 | 68.92 | 68.92 | 206,332 |
| 03 jun 2024 | 70.40 | 71.54 | 69.18 | 71.02 | 71.02 | 105,885 |
| 31 may 2024 | 69.60 | 71.52 | 69.18 | 70.92 | 70.92 | 1,736,215 |
| 30 may 2024 | 68.08 | 70.20 | 68.02 | 69.36 | 69.36 | 208,617 |
| 29 may 2024 | 71.13 | 71.44 | 69.10 | 70.01 | 70.01 | 1,888,675 |
| 28 may 2024 | 69.13 | 70.92 | 68.58 | 69.20 | 69.20 | 195,787 |
| 24 may 2024 | 68.48 | 69.08 | 67.98 | 68.48 | 68.48 | 108,812 |
| 23 may 2024 | 68.42 | 69.42 | 67.88 | 68.69 | 68.69 | 3,208,458 |
| 22 may 2024 | 71.20 | 71.88 | 69.00 | 69.36 | 69.36 | 323,958 |
| 21 may 2024 | 68.00 | 71.70 | 68.62 | 70.00 | 70.00 | 24,859,220 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 68.10 | 67.74 | 66.54 | 67.35 | 67.35 | 4,228,760 |
| 15 may 2024 | 67.97 | 68.50 | 67.00 | 67.89 | 67.89 | 8,818,812 |
| 14 may 2024 | 67.62 | 68.58 | 67.10 | 67.80 | 67.80 | 99,678 |
| 13 may 2024 | 66.33 | 67.82 | 65.90 | 66.08 | 66.08 | 35,272 |
| 10 may 2024 | 66.92 | 68.40 | 66.52 | 66.70 | 66.70 | 340,791 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 67.60 | 67.78 | 65.48 | 65.98 | 65.98 | 599,426 |
| 08 may 2024 | 2.5 Dividendo | |||||
| 07 may 2024 | 70.56 | 70.74 | 69.44 | 70.30 | 67.80 | 4,264,201 |
| 03 may 2024 | 69.01 | 69.50 | 67.38 | 69.01 | 66.56 | 6,352,474 |
| 02 may 2024 | 69.09 | 69.52 | 67.54 | 67.94 | 65.52 | 9,216,603 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 69.51 | 70.36 | 68.66 | 69.14 | 66.68 | 2,226,082 |
| 29 abr 2024 | 70.16 | 70.64 | 69.34 | 69.74 | 67.26 | 196,113 |
| 26 abr 2024 | 67.49 | 70.66 | 67.88 | 70.17 | 67.67 | 1,090,395 |
| 25 abr 2024 | 67.64 | 68.34 | 66.88 | 67.43 | 65.04 | 2,113,929 |
| 24 abr 2024 | 66.10 | 69.32 | 65.62 | 67.44 | 65.04 | 2,538,216 |
| 23 abr 2024 | 68.84 | 70.10 | 67.48 | 68.48 | 66.04 | 3,550,478 |
| 22 abr 2024 | 70.08 | 70.66 | 68.82 | 70.17 | 67.67 | 518,458 |
| 19 abr 2024 | 71.62 | 72.02 | 70.42 | 70.71 | 68.20 | 235,035 |
| 18 abr 2024 | 71.01 | 72.32 | 70.64 | 70.85 | 68.33 | 578,669 |
| 17 abr 2024 | 70.06 | 72.00 | 69.06 | 71.58 | 69.03 | 460,761 |
| 16 abr 2024 | 72.08 | 71.34 | 69.14 | 70.28 | 67.78 | 893,383 |
| 15 abr 2024 | 74.56 | 75.18 | 72.08 | 72.85 | 70.25 | 3,362,845 |
| 12 abr 2024 | 68.67 | 71.61 | 67.58 | 71.05 | 68.52 | 1,358,714 |
| 11 abr 2024 | 67.60 | 69.82 | 67.98 | 68.56 | 66.12 | 549,720 |
| 10 abr 2024 | 68.82 | 69.32 | 67.04 | 68.39 | 65.96 | 540,839 |
| 09 abr 2024 | 68.21 | 68.82 | 67.48 | 68.21 | 65.78 | 1,738,210 |
| 08 abr 2024 | 66.94 | 68.94 | 67.18 | 68.58 | 66.14 | 2,616,975 |
| 05 abr 2024 | 66.80 | 67.96 | 66.42 | 66.84 | 64.46 | 847,728 |
| 04 abr 2024 | 66.12 | 68.82 | 65.78 | 67.77 | 65.36 | 2,106,458 |
| 03 abr 2024 | 62.63 | 66.12 | 62.40 | 65.95 | 63.61 | 4,394,674 |
| 02 abr 2024 | 60.80 | 63.48 | 60.58 | 63.06 | 60.81 | 1,217,020 |
| 28 mar 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 57.29 | 29,228 |
| 27 mar 2024 | 60.06 | 60.50 | 59.00 | 60.00 | 57.87 | 647,123 |
| 26 mar 2024 | 60.00 | 60.66 | 59.14 | 60.38 | 58.23 | 319,863 |
| 25 mar 2024 | 60.35 | 61.28 | 59.56 | 59.63 | 57.51 | 1,258,122 |
| 22 mar 2024 | 60.00 | 61.00 | 59.88 | 60.89 | 58.73 | 616,715 |
| 21 mar 2024 | 60.63 | 61.12 | 58.90 | 60.83 | 58.66 | 475,855 |
| 20 mar 2024 | 58.33 | 59.48 | 58.16 | 59.27 | 57.16 | 1,269,682 |
| 19 mar 2024 | 58.04 | 58.58 | 57.34 | 58.37 | 56.29 | 1,376,824 |
| 18 mar 2024 | 57.95 | 58.92 | 57.62 | 58.28 | 56.21 | 350,931 |
| 15 mar 2024 | 57.30 | 58.94 | 57.24 | 57.91 | 55.85 | 417,875 |
| 14 mar 2024 | 57.20 | 58.36 | 57.48 | 57.91 | 55.85 | 1,269,824 |
| 13 mar 2024 | 56.96 | 57.86 | 56.52 | 57.85 | 55.79 | 1,632,456 |
| 12 mar 2024 | 56.84 | 57.76 | 54.72 | 56.88 | 54.86 | 417,257 |
| 11 mar 2024 | 55.36 | 56.14 | 54.70 | 54.95 | 53.00 | 489,176 |
| 08 mar 2024 | 55.97 | 56.28 | 55.16 | 55.85 | 53.86 | 57,087 |
| 07 mar 2024 | 54.23 | 56.40 | 53.76 | 54.72 | 52.77 | 2,030,565 |
| 06 mar 2024 | 53.53 | 54.56 | 53.22 | 54.36 | 52.43 | 320,096 |
| 05 mar 2024 | 54.35 | 54.82 | 53.32 | 54.22 | 52.29 | 1,587,629 |
| 04 mar 2024 | 54.94 | 55.00 | 54.18 | 54.87 | 52.92 | 2,312,608 |
| 01 mar 2024 | 54.56 | 55.44 | 54.00 | 54.80 | 52.85 | 1,673,062 |
| 29 feb 2024 | 55.30 | 54.96 | 54.32 | 54.54 | 52.60 | 1,888,619 |
| 28 feb 2024 | 56.04 | 56.48 | 54.10 | 54.57 | 52.63 | 219,159 |
| 27 feb 2024 | 56.63 | 56.94 | 56.00 | 56.09 | 54.10 | 365,128 |
| 26 feb 2024 | 55.60 | 56.40 | 55.44 | 56.16 | 54.17 | 253,607 |
| 23 feb 2024 | 57.13 | 57.06 | 55.94 | 56.36 | 54.36 | 747,746 |
| 22 feb 2024 | 57.91 | 58.32 | 56.84 | 58.06 | 55.99 | 537,790 |
| 21 feb 2024 | 57.24 | 58.58 | 56.72 | 57.06 | 55.03 | 999,644 |
| 20 feb 2024 | 56.40 | 57.50 | 56.10 | 56.58 | 54.57 | 370,152 |
| 19 feb 2024 | 57.83 | 57.92 | 56.90 | 57.84 | 55.78 | 1,537,337 |
| 16 feb 2024 | 56.40 | 58.56 | 55.66 | 58.37 | 56.30 | 347,283 |
| 15 feb 2024 | 55.95 | 57.10 | 55.40 | 56.39 | 54.38 | 1,462,350 |
| 14 feb 2024 | 56.08 | 57.16 | 55.20 | 56.53 | 54.52 | 918,042 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.