NC2B.HM - CNOOC Ltd

Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 20231.45001.45001.45001.45001.45002,000
26 may 20231.45001.45001.45001.45001.4500-
25 may 20231.45001.45001.45001.45001.4500-
24 may 20231.48001.48001.48001.48001.4800-
23 may 2023------
22 may 20231.48001.48001.48001.48001.4800-
19 may 20231.48001.48001.48001.48001.4800-
18 may 20231.48001.48001.48001.48001.4800-
17 may 20231.48001.48001.48001.48001.4800-
16 may 20231.49001.49001.49001.49001.4900-
15 may 20231.48001.48001.48001.48001.4800-
12 may 20231.46001.46001.46001.46001.4600-
11 may 20231.46001.46001.46001.46001.4600-
10 may 20231.49001.49001.49001.49001.4900-
09 may 20231.51001.51001.51001.51001.5100-
08 may 20231.46001.46001.46001.46001.4600-
05 may 20231.40001.40001.40001.40001.4000-
04 may 20231.41001.41001.41001.41001.4100-
03 may 20231.38001.38001.38001.38001.3800-
02 may 20231.45001.45001.45001.45001.4500-
28 abr 20231.46001.46001.46001.46001.4600-
27 abr 20231.41001.41001.41001.41001.4100-
26 abr 20231.42001.42001.42001.42001.4200-
25 abr 20231.41001.41001.41001.41001.4100-
24 abr 20231.41001.41001.41001.41001.4100-
21 abr 20231.42001.47001.42001.47001.47002,000
20 abr 20231.43001.43001.43001.43001.4300-
19 abr 20231.43001.43001.43001.43001.4300-
18 abr 20231.47001.47001.47001.47001.4700-
17 abr 20231.46001.46001.46001.46001.4600-
14 abr 20231.42001.42001.42001.42001.4200-
13 abr 20231.42001.42001.42001.42001.4200-
12 abr 20231.42001.43001.42001.43001.43002,000
11 abr 2023------
06 abr 20231.41001.41001.41001.41001.4100-
05 abr 20231.42001.42001.42001.42001.4200-
04 abr 20231.41001.41001.41001.41001.4100-
03 abr 20231.37001.37001.37001.37001.3700-
31 mar 20231.34001.34001.34001.34001.3400-
30 mar 20231.34401.34401.34401.34401.3440-
29 mar 20231.35001.35001.35001.35001.3500-
28 mar 20231.31001.31001.31001.31001.3100-
27 mar 20231.31001.31001.31001.31001.3100-
24 mar 20231.30501.30501.30501.30501.3050-
23 mar 20231.30501.30501.30501.30501.3050-
22 mar 20231.31501.31501.31501.31501.3150-
21 mar 20231.33401.33401.33401.33401.3340-
20 mar 20231.31001.31001.31001.31001.3100-
17 mar 20231.37001.37001.37001.37001.3700-
16 mar 20231.32001.32001.32001.32001.3200-
15 mar 20231.38001.38001.38001.38001.3800-
14 mar 20231.38001.38001.38001.38001.3800-
13 mar 20231.40321.40321.40321.40321.4032-
10 mar 20231.40001.40001.40001.40001.4000-
09 mar 20231.45801.45801.45801.45801.4580-
08 mar 20231.44001.44001.44001.44001.4400-
07 mar 20231.44001.44001.44001.44001.4400-
06 mar 20231.39001.39001.39001.39001.3900-
03 mar 20231.37001.37001.37001.37001.3700-
02 mar 20231.34001.34001.34001.34001.3400-
01 mar 20231.32001.32001.32001.32001.3200-
28 feb 20231.28981.28981.28981.28981.2898-
27 feb 20231.33601.33601.33601.33601.3360-
24 feb 20231.35001.35001.35001.35001.3500-
23 feb 20231.36001.36001.36001.36001.3600-
22 feb 20231.35861.35861.35861.35861.3586-
21 feb 20231.34861.34861.34861.34861.3486-
20 feb 20231.33281.34401.33281.34401.3440315
17 feb 20231.34401.34401.34401.34401.3440-
16 feb 20231.31321.31321.31321.31321.3132-
15 feb 20231.31721.31721.31721.31721.3172-
14 feb 20231.34401.34401.34401.34401.3440-
13 feb 20231.30441.30441.30441.30441.3044-
10 feb 20231.32001.32001.32001.32001.3200-
09 feb 20231.33601.33601.33601.33601.3360-
08 feb 20231.35021.35021.35021.35021.3502-
07 feb 20231.33301.33301.33301.33301.3330-
06 feb 20231.28421.28421.28421.28421.2842-
03 feb 20231.27661.27661.27661.27661.2766-
02 feb 20231.30401.30401.30401.30401.3040-
01 feb 20231.33021.33021.33021.33021.3302-
31 ene 20231.32001.32001.32001.32001.3200-
30 ene 20231.32001.32001.32001.32001.3200-
27 ene 20231.32961.32961.32961.32961.3296-
26 ene 20231.32401.32401.32401.32401.3240-
25 ene 20231.32001.32001.32001.32001.3200-
24 ene 20231.32001.32001.32001.32001.3200-
23 ene 20231.32001.35001.32001.35001.35003,000
20 ene 20231.30301.32001.30301.32001.3200444
19 ene 20231.24681.24681.24681.24681.2468-
18 ene 20231.27001.27001.27001.27001.2700-
17 ene 20231.23001.23001.23001.23001.2300-
16 ene 20231.24001.24001.24001.24001.2400-
13 ene 20231.22601.22601.22601.22601.2260-
12 ene 20231.21601.21601.21601.21601.2160-
11 ene 20231.18001.18001.18001.18001.1800-
10 ene 20231.14641.14641.14641.14641.1464-
09 ene 20231.18001.18001.18001.18001.1800-
06 ene 20231.20001.20001.20001.20001.2000-
05 ene 20231.18201.18201.18201.18201.1820-
*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...