NC2B.HM - CNOOC Ltd
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,000 |
| 26 may 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 25 may 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 24 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 19 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 18 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 17 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 16 may 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 15 may 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 12 may 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 11 may 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 10 may 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 09 may 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 08 may 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 05 may 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 04 may 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 03 may 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 02 may 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 28 abr 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 27 abr 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 26 abr 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 25 abr 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 24 abr 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 21 abr 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 2,000 |
| 20 abr 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 19 abr 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 18 abr 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 17 abr 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 14 abr 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 13 abr 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 12 abr 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 2,000 |
| 11 abr 2023 | - | - | - | - | - | - |
| 06 abr 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 05 abr 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 04 abr 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 03 abr 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 31 mar 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 30 mar 2023 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 29 mar 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 28 mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 27 mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 24 mar 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 23 mar 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 22 mar 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 21 mar 2023 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 20 mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 17 mar 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 16 mar 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 15 mar 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 14 mar 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 13 mar 2023 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | 1.4032 | - |
| 10 mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 09 mar 2023 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 08 mar 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 07 mar 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 06 mar 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 03 mar 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 02 mar 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 01 mar 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 28 feb 2023 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | - |
| 27 feb 2023 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 24 feb 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 23 feb 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 22 feb 2023 | 1.3586 | 1.3586 | 1.3586 | 1.3586 | 1.3586 | - |
| 21 feb 2023 | 1.3486 | 1.3486 | 1.3486 | 1.3486 | 1.3486 | - |
| 20 feb 2023 | 1.3328 | 1.3440 | 1.3328 | 1.3440 | 1.3440 | 315 |
| 17 feb 2023 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 16 feb 2023 | 1.3132 | 1.3132 | 1.3132 | 1.3132 | 1.3132 | - |
| 15 feb 2023 | 1.3172 | 1.3172 | 1.3172 | 1.3172 | 1.3172 | - |
| 14 feb 2023 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 13 feb 2023 | 1.3044 | 1.3044 | 1.3044 | 1.3044 | 1.3044 | - |
| 10 feb 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 09 feb 2023 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 08 feb 2023 | 1.3502 | 1.3502 | 1.3502 | 1.3502 | 1.3502 | - |
| 07 feb 2023 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| 06 feb 2023 | 1.2842 | 1.2842 | 1.2842 | 1.2842 | 1.2842 | - |
| 03 feb 2023 | 1.2766 | 1.2766 | 1.2766 | 1.2766 | 1.2766 | - |
| 02 feb 2023 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 01 feb 2023 | 1.3302 | 1.3302 | 1.3302 | 1.3302 | 1.3302 | - |
| 31 ene 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 30 ene 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 27 ene 2023 | 1.3296 | 1.3296 | 1.3296 | 1.3296 | 1.3296 | - |
| 26 ene 2023 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 25 ene 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 24 ene 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 23 ene 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 3,000 |
| 20 ene 2023 | 1.3030 | 1.3200 | 1.3030 | 1.3200 | 1.3200 | 444 |
| 19 ene 2023 | 1.2468 | 1.2468 | 1.2468 | 1.2468 | 1.2468 | - |
| 18 ene 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 17 ene 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 16 ene 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 13 ene 2023 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 12 ene 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 11 ene 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 10 ene 2023 | 1.1464 | 1.1464 | 1.1464 | 1.1464 | 1.1464 | - |
| 09 ene 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 06 ene 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 05 ene 2023 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.