U.S. markets close in 47 minutes

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.1400-0.0400 (-1.83%)
A partir del 08:20AM CEST. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 20242.14002.14002.14002.14002.1400350
19 abr 20242.18002.18002.18002.18002.1800-
18 abr 20242.18002.18002.18002.18002.1800-
17 abr 20242.22002.22002.22002.22002.2200-
16 abr 20242.26002.26002.26002.26002.2600-
15 abr 20242.28002.28002.28002.28002.2800-
12 abr 20242.22002.22002.22002.22002.2200-
11 abr 20242.26002.26002.26002.26002.2600-
10 abr 20242.20002.20002.20002.20002.2000-
09 abr 20242.18002.18002.18002.18002.1800-
08 abr 20242.20002.20002.20002.20002.2000-
05 abr 20242.22002.22002.22002.22002.2200-
04 abr 20242.20002.20002.20002.20002.2000-
03 abr 20242.22002.22002.22002.22002.2200-
02 abr 20242.22002.22002.22002.22002.2200-
28 mar 20242.10002.10002.10002.10002.1000-
27 mar 20242.02002.04002.02002.04002.0400-
26 mar 20242.06002.06002.06002.06002.0600-
25 mar 20242.10002.10002.10002.10002.1000-
22 mar 20242.06002.06002.06002.06002.0600-
21 mar 20242.10002.10002.10002.10002.1000-
20 mar 20242.08002.08002.08002.08002.0800-
19 mar 20242.04002.04002.04002.04002.0400-
18 mar 20242.02002.02002.02002.02002.0200-
15 mar 20242.02002.02002.02002.02002.0200350
14 mar 20242.04002.04002.04002.04002.0400-
13 mar 20242.02002.02002.02002.02002.0200-
12 mar 20241.98001.98001.98001.98001.9800-
11 mar 20242.00002.00002.00002.00002.0000-
08 mar 20242.06002.06002.06002.06002.0600-
07 mar 20241.97002.00001.97002.00002.0000100
06 mar 20241.93001.93001.93001.93001.9300-
05 mar 20241.92001.92001.92001.92001.9200-
04 mar 20241.92001.92001.92001.92001.9200-
01 mar 20241.87001.87001.87001.87001.8700-
29 feb 20241.88001.88001.88001.88001.8800-
28 feb 20241.90001.90001.90001.90001.9000-
27 feb 20241.93001.93001.93001.93001.9300-
26 feb 20241.93001.93001.93001.93001.9300-
23 feb 20241.88001.88001.88001.88001.8800-
22 feb 20241.88001.88001.88001.88001.8800-
21 feb 20241.79001.79001.79001.79001.7900-
20 feb 20241.82001.82001.82001.82001.8200-
19 feb 20241.77001.77001.77001.77001.7700-
16 feb 20241.72001.72001.72001.72001.7200-
15 feb 20241.70001.70001.70001.70001.7000-
14 feb 20241.71001.71001.71001.71001.7100-
13 feb 20241.69001.69001.69001.69001.6900-
12 feb 20241.69001.69001.69001.69001.6900300
09 feb 20241.70001.70001.70001.70001.7000-
08 feb 20241.72001.72001.72001.72001.7200-
07 feb 20241.70001.70001.70001.70001.7000-
06 feb 20241.71001.71001.71001.71001.7100-
05 feb 20241.68001.68001.68001.68001.6800-
02 feb 20241.67001.67001.67001.67001.6700-
01 feb 20241.67001.67001.67001.67001.6700-
31 ene 20241.69001.75001.69001.75001.75005,270
30 ene 20241.68001.68001.68001.68001.6800-
29 ene 20241.70001.70001.70001.70001.7000-
26 ene 20241.70001.70001.70001.70001.7000-
25 ene 20241.65001.65001.65001.65001.6500-
24 ene 20241.57001.57001.57001.57001.5700-
23 ene 20241.54001.54001.54001.54001.5400-
22 ene 20241.50001.50001.50001.50001.5000-
19 ene 20241.52001.52001.52001.52001.5200-
18 ene 20241.53001.53001.53001.53001.5300-
17 ene 20241.52001.52001.52001.52001.5200-
16 ene 20241.56001.56001.56001.56001.5600-
15 ene 20241.54001.54001.54001.54001.5400-
12 ene 20241.54001.54001.54001.54001.5400-
11 ene 20241.52001.53001.52001.53001.53002,000
10 ene 20241.56001.56001.56001.56001.5600-
09 ene 20241.56001.56001.56001.56001.5600-
08 ene 20241.58001.58001.58001.58001.5800-
05 ene 20241.54001.54001.54001.54001.5400-
04 ene 20241.53001.53001.53001.53001.5300-
03 ene 20241.50001.50001.50001.50001.5000-
02 ene 20241.50001.50001.50001.50001.5000-
29 dic 20231.48001.48001.47001.47001.4700-
28 dic 20231.46001.46001.46001.46001.4600-
27 dic 20231.46001.46001.46001.46001.4600-
22 dic 20231.42001.42001.42001.42001.4200-
21 dic 20231.41001.41001.41001.41001.4100-
20 dic 20231.42001.42001.42001.42001.4200-
19 dic 20231.43001.44001.40001.40001.4000172,800
18 dic 20231.41001.41001.41001.41001.4100-
15 dic 20231.40001.40001.40001.40001.4000-
14 dic 20231.38001.38001.38001.38001.3800-
13 dic 20231.40001.40001.40001.40001.4000-
12 dic 20231.46001.46001.46001.46001.4600-
11 dic 20231.47001.47001.47001.47001.4700-
08 dic 20231.49001.49001.49001.49001.4900-
07 dic 20231.46001.46001.46001.46001.4600-
06 dic 20231.50001.50001.50001.50001.5000-
05 dic 20231.50001.50001.50001.50001.5000-
04 dic 20231.51001.51001.51001.51001.5100-
01 dic 20231.50001.50001.50001.50001.5000-
30 nov 20231.50001.50001.50001.50001.5000-
29 nov 20231.48001.48001.48001.48001.4800-
28 nov 20231.48001.48001.48001.48001.4800-
*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...