U.S. markets closed

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.2600+0.0200 (+0.89%)
Al cierre: 05:25PM CEST
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 20242.24002.26002.24002.26002.2600-
05 sept 20242.22002.24002.22002.24002.2400-
04 sept 20242.28002.30002.20002.30002.3000100
03 sept 20242.40002.50002.38002.38002.38001,600
02 sept 20242.42002.42002.40002.40002.4000-
30 ago 20242.46002.46002.44002.44002.4400-
29 ago 20242.40002.40002.40002.40002.4000-
28 ago 20242.40002.40002.40002.40002.4000-
27 ago 20242.40002.42002.40002.42002.4200-
26 ago 20242.34002.34002.32002.32002.3200-
23 ago 20242.32002.32002.28002.28002.2800-
22 ago 20242.28002.28002.28002.28002.2800-
21 ago 20242.30002.30002.30002.30002.3000-
20 ago 20242.30002.30002.30002.30002.3000-
19 ago 20242.34002.34002.34002.34002.3400-
16 ago 20242.36002.36002.36002.36002.3600-
15 ago 20242.28002.28002.28002.28002.2800-
14 ago 20242.30002.30002.30002.30002.3000-
13 ago 20242.32002.32002.32002.32002.3200-
12 ago 20242.28002.28002.28002.28002.2800-
09 ago 20242.32002.32002.32002.32002.3200-
08 ago 20242.26002.26002.26002.26002.2600-
07 ago 20242.24002.24002.24002.24002.2400-
06 ago 20242.18002.18002.18002.18002.1800-
05 ago 20242.20002.20002.20002.20002.2000-
02 ago 20242.36002.36002.36002.36002.3600-
01 ago 20242.42002.42002.42002.42002.4200-
31 jul 20242.36002.36002.36002.36002.3600-
30 jul 20242.30002.30002.30002.30002.3000-
29 jul 20242.38002.38002.38002.38002.3800-
26 jul 20242.32002.32002.32002.32002.3200-
25 jul 20242.32002.32002.32002.32002.3200230
24 jul 20242.40002.40002.40002.40002.4000-
23 jul 20242.36002.36002.36002.36002.3600-
22 jul 20242.36002.36002.36002.36002.3600-
19 jul 20242.36002.36002.36002.36002.3600-
18 jul 20242.48002.48002.48002.48002.4800-
17 jul 20242.40002.40002.40002.40002.4000-
16 jul 20242.60002.60002.60002.60002.6000-
15 jul 20242.60002.60002.60002.60002.6000-
12 jul 20242.62002.62002.62002.62002.6200-
11 jul 20242.60002.60002.60002.60002.6000-
10 jul 20242.60002.60002.60002.60002.6000-
09 jul 20242.68002.68002.68002.68002.6800-
08 jul 20242.70002.70002.70002.70002.7000-
05 jul 20242.68002.68002.68002.68002.6800-
04 jul 20242.70002.70002.70002.70002.7000-
03 jul 20242.74002.74002.74002.74002.7400-
02 jul 20242.74002.74002.74002.74002.7400-
01 jul 20242.64002.64002.64002.64002.6400-
28 jun 20242.64002.64002.64002.64002.6400-
27 jun 20242.58002.58002.58002.58002.5800-
26 jun 20242.64002.64002.64002.64002.6400-
25 jun 20242.66002.66002.66002.66002.6600-
24 jun 20242.64002.64002.64002.64002.6400-
21 jun 20242.68002.68002.68002.68002.6800-
20 jun 20242.76002.76002.76002.76002.7600-
19 jun 20242.68002.68002.68002.68002.6800-
18 jun 20242.50002.60002.50002.60002.60001,000
17 jun 20242.50002.50002.50002.50002.5000-
14 jun 20242.50002.50002.50002.50002.5000-
13 jun 20242.48002.48002.48002.48002.4800-
13 jun 20240.66 Dividendo
12 jun 20242.54002.54002.54002.54001.8800-
11 jun 20242.50002.50002.50002.50001.8504-
10 jun 20242.48002.48002.48002.48001.8356-
07 jun 20242.42002.42002.42002.42001.7912-
06 jun 20242.40002.40002.40002.40001.7764-
05 jun 20242.36002.36002.36002.36001.7468-
04 jun 20242.40002.40002.40002.40001.7764-
03 jun 20242.44002.44002.44002.44001.8060-
31 may 20242.44002.44002.44002.44001.8060-
30 may 20242.38002.38002.38002.38001.7616-
29 may 20242.44002.50002.44002.50001.850464
28 may 20242.40002.40002.40002.40001.7764-
27 may 20242.38002.44002.38002.44001.8060204
24 may 20242.28002.28002.28002.28001.6876-
23 may 20242.24002.24002.24002.24001.6580-
22 may 20242.24002.24002.24002.24001.6580-
21 may 20242.24002.24002.24002.24001.6580-
20 may 20242.28002.28002.28002.28001.6876-
17 may 20242.26002.26002.26002.26001.6728-
16 may 20242.22002.22002.22002.22001.6431-
15 may 20242.26002.26002.26002.26001.6728-
14 may 20242.30002.30002.30002.30001.7024-
13 may 20242.32002.32002.32002.32001.7172-
10 may 20242.38002.38002.38002.38001.7616-
09 may 20242.32002.32002.32002.32001.7172-
08 may 20242.34002.34002.34002.34001.7320-
07 may 20242.32002.32002.32002.32001.7172-
06 may 20242.30002.30002.30002.30001.7024-
03 may 20242.38002.38002.38002.38001.7616-
02 may 20242.36002.36002.36002.36001.7468-
30 abr 20242.40002.40002.40002.40001.7764-
29 abr 20242.30002.30002.30002.30001.7024-
26 abr 20242.30002.30002.30002.30001.7024-
25 abr 20242.20002.20002.20002.20001.6283-
24 abr 20242.18002.18002.18002.18001.6135-
23 abr 20242.16002.16002.16002.16001.5987-
22 abr 20242.14002.14002.14002.14001.5839-
*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...