U.S. markets closed

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.0800-0.0200 (-0.95%)
Al cierre: 05:25PM CEST
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 sept 20242.08002.08002.08002.08002.0800400
13 sept 20242.10002.10002.10002.10002.1000-
12 sept 20242.08002.10002.08002.10002.1000-
12 sept 20240.74 Dividendo
11 sept 20242.16002.16002.12002.12001.3800-
10 sept 20242.18002.18002.18002.18001.4191-
09 sept 20242.14002.14002.14002.14001.3930-
06 sept 20242.24002.26002.24002.26001.4711-
05 sept 20242.22002.24002.22002.24001.4581-
04 sept 20242.28002.30002.20002.30001.4972100
03 sept 20242.40002.50002.38002.38001.54921,600
02 sept 20242.42002.42002.40002.40001.5623-
30 ago 20242.46002.46002.44002.44001.5883-
29 ago 20242.40002.40002.40002.40001.5623-
28 ago 20242.40002.40002.40002.40001.5623-
27 ago 20242.40002.42002.40002.42001.5753-
26 ago 20242.34002.34002.32002.32001.5102-
23 ago 20242.32002.32002.28002.28001.4842-
22 ago 20242.28002.28002.28002.28001.4842-
21 ago 20242.30002.30002.30002.30001.4972-
20 ago 20242.30002.30002.30002.30001.4972-
19 ago 20242.34002.34002.34002.34001.5232-
16 ago 20242.36002.36002.36002.36001.5362-
15 ago 20242.28002.28002.28002.28001.4842-
14 ago 20242.30002.30002.30002.30001.4972-
13 ago 20242.32002.32002.32002.32001.5102-
12 ago 20242.28002.28002.28002.28001.4842-
09 ago 20242.32002.32002.32002.32001.5102-
08 ago 20242.26002.26002.26002.26001.4711-
07 ago 20242.24002.24002.24002.24001.4581-
06 ago 20242.18002.18002.18002.18001.4191-
05 ago 20242.20002.20002.20002.20001.4321-
02 ago 20242.36002.36002.36002.36001.5362-
01 ago 20242.42002.42002.42002.42001.5753-
31 jul 20242.36002.36002.36002.36001.5362-
30 jul 20242.30002.30002.30002.30001.4972-
29 jul 20242.38002.38002.38002.38001.5492-
26 jul 20242.32002.32002.32002.32001.5102-
25 jul 20242.32002.32002.32002.32001.5102230
24 jul 20242.40002.40002.40002.40001.5623-
23 jul 20242.36002.36002.36002.36001.5362-
22 jul 20242.36002.36002.36002.36001.5362-
19 jul 20242.36002.36002.36002.36001.5362-
18 jul 20242.48002.48002.48002.48001.6143-
17 jul 20242.40002.40002.40002.40001.5623-
16 jul 20242.60002.60002.60002.60001.6925-
15 jul 20242.60002.60002.60002.60001.6925-
12 jul 20242.62002.62002.62002.62001.7055-
11 jul 20242.60002.60002.60002.60001.6925-
10 jul 20242.60002.60002.60002.60001.6925-
09 jul 20242.68002.68002.68002.68001.7445-
08 jul 20242.70002.70002.70002.70001.7575-
05 jul 20242.68002.68002.68002.68001.7445-
04 jul 20242.70002.70002.70002.70001.7575-
03 jul 20242.74002.74002.74002.74001.7836-
02 jul 20242.74002.74002.74002.74001.7836-
01 jul 20242.64002.64002.64002.64001.7185-
28 jun 20242.64002.64002.64002.64001.7185-
27 jun 20242.58002.58002.58002.58001.6794-
26 jun 20242.64002.64002.64002.64001.7185-
25 jun 20242.66002.66002.66002.66001.7315-
24 jun 20242.64002.64002.64002.64001.7185-
21 jun 20242.68002.68002.68002.68001.7445-
20 jun 20242.76002.76002.76002.76001.7966-
19 jun 20242.68002.68002.68002.68001.7445-
18 jun 20242.50002.60002.50002.60001.69251,000
17 jun 20242.50002.50002.50002.50001.6274-
14 jun 20242.50002.50002.50002.50001.6274-
13 jun 20242.48002.48002.48002.48001.6143-
13 jun 20240.66 Dividendo
12 jun 20242.54002.54002.54002.54001.2238-
11 jun 20242.50002.50002.50002.50001.2045-
10 jun 20242.48002.48002.48002.48001.1949-
07 jun 20242.42002.42002.42002.42001.1660-
06 jun 20242.40002.40002.40002.40001.1563-
05 jun 20242.36002.36002.36002.36001.1370-
04 jun 20242.40002.40002.40002.40001.1563-
03 jun 20242.44002.44002.44002.44001.1756-
31 may 20242.44002.44002.44002.44001.1756-
30 may 20242.38002.38002.38002.38001.1467-
29 may 20242.44002.50002.44002.50001.204564
28 may 20242.40002.40002.40002.40001.1563-
27 may 20242.38002.44002.38002.44001.1756204
24 may 20242.28002.28002.28002.28001.0985-
23 may 20242.24002.24002.24002.24001.0792-
22 may 20242.24002.24002.24002.24001.0792-
21 may 20242.24002.24002.24002.24001.0792-
20 may 20242.28002.28002.28002.28001.0985-
17 may 20242.26002.26002.26002.26001.0889-
16 may 20242.22002.22002.22002.22001.0696-
15 may 20242.26002.26002.26002.26001.0889-
14 may 20242.30002.30002.30002.30001.1081-
13 may 20242.32002.32002.32002.32001.1178-
10 may 20242.38002.38002.38002.38001.1467-
09 may 20242.32002.32002.32002.32001.1178-
08 may 20242.34002.34002.34002.34001.1274-
07 may 20242.32002.32002.32002.32001.1178-
06 may 20242.30002.30002.30002.30001.1081-
03 may 20242.38002.38002.38002.38001.1467-
02 may 20242.36002.36002.36002.36001.1370-
*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...