U.S. Markets open in 8 hrs 6 mins

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
1.6200-0.0100 (-0.61%)
Al cierre: 08:00AM CEST
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 2023------
02 oct 20231.62001.62001.62001.62001.6200-
29 sept 20231.63001.63001.63001.63001.6300-
28 sept 20231.63001.63001.63001.63001.6300-
27 sept 20231.61001.61001.61001.61001.6100-
26 sept 20231.61001.61001.61001.61001.6100240
25 sept 20231.61001.61001.61001.61001.6100-
22 sept 20231.61001.61001.61001.61001.6100-
21 sept 20231.61001.61001.61001.61001.6100-
20 sept 20231.61001.61001.61001.61001.6100-
19 sept 20231.61001.61001.61001.61001.6100-
18 sept 20231.61001.61001.61001.61001.6100-
15 sept 20231.63001.63001.63001.63001.6300-
14 sept 20231.60001.60001.60001.60001.6000-
13 sept 20231.53001.53001.53001.53001.5300-
12 sept 20231.54001.54001.54001.54001.5400-
11 sept 20231.55001.55001.55001.55001.5500-
08 sept 20231.57001.57001.57001.57001.5700-
07 sept 20231.59001.59001.59001.59001.5900-
06 sept 20231.61001.61001.61001.61001.6100-
05 sept 20231.60001.60001.60001.60001.6000-
04 sept 20231.60001.60001.60001.60001.6000-
01 sept 20231.53001.53001.53001.53001.5300-
31 ago 20231.49001.49001.49001.49001.4900-
30 ago 20231.49001.49001.49001.49001.4900-
29 ago 20231.49001.49001.49001.49001.4900-
28 ago 20231.49001.49001.49001.49001.4900-
25 ago 20231.48001.48001.48001.48001.4800-
24 ago 20231.49001.49001.49001.49001.4900-
23 ago 20231.46001.46001.46001.46001.4600-
22 ago 20231.47001.47001.47001.47001.4700-
21 ago 20231.47001.47001.47001.47001.4700-
18 ago 20231.48001.48001.48001.48001.4800-
17 ago 20231.47001.47001.47001.47001.4700-
16 ago 20231.47001.47001.47001.47001.4700-
15 ago 20231.47001.47001.47001.47001.4700-
14 ago 20231.49001.49001.49001.49001.4900-
11 ago 20231.48001.48001.48001.48001.4800200
10 ago 20231.48001.48001.48001.48001.4800-
09 ago 20231.47001.47001.47001.47001.4700-
08 ago 20231.45001.45001.45001.45001.4500-
07 ago 2023------
04 ago 20231.42001.42001.42001.42001.4200-
03 ago 20231.42001.42001.42001.42001.4200-
02 ago 20231.43001.43001.43001.43001.4300-
01 ago 20231.45001.45001.45001.45001.4500-
31 jul 20231.44001.44001.44001.44001.4400-
28 jul 20231.43001.43001.43001.43001.4300-
27 jul 20231.40001.40001.40001.40001.4000-
26 jul 20231.40001.40001.40001.40001.4000-
25 jul 20231.40001.40001.40001.40001.4000-
24 jul 20231.37001.37001.37001.37001.3700-
21 jul 20231.37001.37001.37001.37001.3700-
20 jul 20231.37001.37001.37001.37001.3700-
19 jul 20231.36001.36001.36001.36001.3600-
18 jul 20231.35001.35001.35001.35001.3500-
17 jul 20231.37001.37001.37001.37001.3700-
14 jul 20231.37001.37001.37001.37001.3700-
13 jul 20231.37001.37001.37001.37001.3700-
12 jul 20231.36001.36001.36001.36001.3600-
11 jul 20231.34001.34001.34001.34001.3400-
10 jul 20231.33001.33001.33001.33001.3300-
07 jul 20231.33001.33001.33001.33001.3300-
06 jul 20231.34001.34001.34001.34001.3400-
05 jul 20231.34001.34001.34001.34001.3400-
04 jul 20231.33001.33001.33001.33001.3300-
03 jul 20231.31001.31001.31001.31001.3100-
30 jun 20231.28001.28001.28001.28001.2800-
29 jun 20231.28001.28001.28001.28001.2800-
28 jun 20231.29001.29001.29001.29001.2900-
27 jun 20231.30001.30001.30001.30001.3000-
26 jun 20231.28001.28001.28001.28001.2800-
23 jun 20231.26001.26001.26001.26001.2600-
22 jun 20231.28001.28001.28001.28001.2800-
21 jun 20231.28001.28001.28001.28001.2800-
20 jun 20231.28001.28001.28001.28001.2800-
19 jun 20231.29001.29001.29001.29001.2900-
16 jun 20231.29001.29001.29001.29001.2900-
15 jun 20231.28001.28001.28001.28001.2800-
14 jun 20231.31001.31001.31001.31001.3100-
13 jun 20231.31001.31001.31001.31001.3100-
12 jun 2023------
09 jun 20231.40001.40001.40001.40001.4000-
08 jun 20231.35001.35001.35001.35001.3500-
07 jun 20231.45001.45001.45001.45001.4500-
06 jun 20231.43001.43001.43001.43001.4300-
05 jun 20231.43001.43001.43001.43001.4300-
02 jun 20231.42001.42001.42001.42001.4200-
01 jun 2023------
31 may 20231.34001.34001.34001.34001.3400-
30 may 20231.43001.43001.43001.43001.4300-
29 may 20231.45001.45001.45001.45001.4500-
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-
*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...