U.S. markets close in 6 hours 16 minutes

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.24000.0000 (0.00%)
A partir del 08:17AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20242.24002.24002.24002.24002.2400350
22 may 20242.24002.24002.24002.24002.2400-
21 may 20242.24002.24002.24002.24002.2400-
20 may 20242.28002.28002.28002.28002.2800-
17 may 20242.26002.26002.26002.26002.2600-
16 may 20242.22002.22002.22002.22002.2200-
15 may 20242.26002.26002.26002.26002.2600-
14 may 20242.30002.30002.30002.30002.3000-
13 may 20242.32002.32002.32002.32002.3200-
10 may 20242.38002.38002.38002.38002.3800-
09 may 20242.32002.32002.32002.32002.3200-
08 may 20242.34002.34002.34002.34002.3400-
07 may 20242.32002.32002.32002.32002.3200-
06 may 20242.30002.30002.30002.30002.3000-
03 may 20242.38002.38002.38002.38002.3800-
02 may 20242.36002.36002.36002.36002.3600-
30 abr 20242.40002.40002.40002.40002.4000-
29 abr 20242.30002.30002.30002.30002.3000-
26 abr 20242.30002.30002.30002.30002.3000-
25 abr 20242.20002.20002.20002.20002.2000-
24 abr 20242.18002.18002.18002.18002.1800-
23 abr 20242.16002.16002.16002.16002.1600-
22 abr 20242.14002.14002.14002.14002.1400-
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-
*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...