U.S. markets closed

CNOOC Ltd (NC2B.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.1200+0.0600 (+2.91%)
Al cierre: 10:34AM CET
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20242.12002.16002.12002.12002.12007,499
27 mar 20242.04002.06002.04002.06002.06002,600
26 mar 20242.08002.08002.08002.08002.0800-
25 mar 20242.12002.12002.10002.12002.12001,548
22 mar 20242.06002.06002.06002.06002.0600-
21 mar 20242.10002.10002.10002.10002.10001,220
20 mar 20242.10002.16002.10002.14002.14009,526
19 mar 20242.06002.10002.06002.10002.10001,450
18 mar 20242.02002.04002.02002.04002.04001,500
15 mar 20242.02002.02002.02002.02002.0200-
14 mar 20242.04002.06002.04002.06002.060042,928
13 mar 20242.02002.04002.02002.02002.020010,496
12 mar 20241.99001.99001.99001.99001.990024,000
11 mar 20242.00002.00001.98001.98001.98005,500
08 mar 20242.08002.10002.06002.10002.100067,000
07 mar 20242.00002.00002.00002.00002.00002,000
06 mar 20241.95001.95001.95001.95001.95003,000
05 mar 20241.94001.98001.93001.93001.93004,018
04 mar 20241.93001.94001.93001.94001.94002,000
01 mar 20241.89001.91001.89001.91001.910025
29 feb 20241.90001.91001.87001.91001.91001,024
28 feb 20241.91001.91001.91001.91001.9100-
27 feb 20241.95001.95001.95001.95001.95002,000
26 feb 20241.94002.00001.94001.96001.960014,370
23 feb 20241.90001.94001.90001.94001.94007,000
22 feb 20241.89001.92001.88001.92001.920011,618
21 feb 20241.80001.80001.79001.79001.7900-
20 feb 20241.83001.84001.82001.82001.820010,780
19 feb 20241.78001.78001.77001.78001.78002,000
16 feb 20241.72001.72001.72001.72001.7200-
15 feb 20241.71001.74001.71001.74001.740036
14 feb 20241.71001.72001.71001.72001.7200-
13 feb 20241.71001.75001.66001.66001.660039,659
12 feb 20241.69001.70001.69001.70001.700060,700
09 feb 20241.69001.75001.69001.75001.750027
08 feb 20241.71001.71001.70001.70001.700011,000
07 feb 20241.71001.71001.71001.71001.7100-
06 feb 20241.72001.75001.72001.75001.75004,000
05 feb 20241.69001.69001.68001.68001.68001,100
02 feb 20241.67001.67001.67001.67001.6700-
01 feb 20241.68001.69001.68001.68001.6800-
31 ene 20241.69001.69001.69001.69001.69003,200
30 ene 20241.69001.69001.69001.69001.6900-
29 ene 20241.69001.72001.69001.72001.72007,200
26 ene 20241.72001.75001.70001.71001.7100137,873
25 ene 20241.67001.68001.67001.67001.67008,000
24 ene 20241.58001.60001.58001.60001.6000-
23 ene 20241.54001.54001.54001.54001.5400-
22 ene 20241.54001.54001.51001.51001.51001,000
19 ene 20241.53001.53001.53001.53001.5300-
18 ene 20241.52001.54001.52001.54001.54007,000
17 ene 20241.53001.53001.53001.53001.5300-
16 ene 20241.56001.56001.56001.56001.5600-
15 ene 20241.54001.54001.54001.54001.5400-
12 ene 20241.54001.54001.54001.54001.540055,800
11 ene 20241.52001.52001.52001.52001.5200-
10 ene 20241.55001.55001.53001.53001.53002,500
09 ene 20241.56001.56001.56001.56001.5600-
08 ene 20241.58001.58001.56001.56001.56002,000
05 ene 20241.57001.57001.57001.57001.5700-
04 ene 20241.53001.54001.53001.54001.54001,000
03 ene 20241.50001.50001.49001.49001.4900100
02 ene 20241.50001.50001.50001.50001.5000600
29 dic 20231.48001.50001.48001.48001.480011,550
28 dic 20231.46001.46001.46001.46001.4600-
27 dic 20231.46001.49001.46001.49001.49004,000
22 dic 20231.43001.43001.42001.42001.420023,087
21 dic 20231.42001.42001.41001.41001.41001,000
20 dic 20231.42001.42001.42001.42001.4200-
19 dic 20231.43001.47001.41001.41001.410038,660
18 dic 20231.41001.42001.41001.42001.4200-
15 dic 20231.40001.45001.40001.45001.45003,000
14 dic 20231.38001.43001.38001.41001.410011,330
13 dic 20231.40001.40001.40001.40001.4000-
12 dic 20231.46001.46001.46001.46001.4600-
11 dic 20231.50001.50001.49001.49001.49002,000
08 dic 20231.46001.51001.46001.51001.51002,400
07 dic 20231.46001.46001.46001.46001.4600-
06 dic 20231.49001.49001.49001.49001.4900-
05 dic 20231.49001.49001.49001.49001.4900-
04 dic 20231.50001.50001.50001.50001.5000-
01 dic 20231.51001.51001.51001.51001.5100-
30 nov 20231.50001.50001.50001.50001.5000-
29 nov 20231.47001.47001.47001.47001.4700-
28 nov 20231.48001.49001.48001.49001.4900-
27 nov 20231.49001.49001.49001.49001.4900-
24 nov 20231.49001.53001.49001.53001.53002,000
23 nov 20231.51001.51001.51001.51001.51006,969
22 nov 20231.51001.51001.51001.51001.51005,000
21 nov 20231.51001.51001.51001.51001.51008,031
20 nov 20231.51001.52001.51001.52001.5200200
17 nov 20231.51001.51001.51001.51001.5100-
16 nov 20231.51001.51001.51001.51001.5100-
15 nov 20231.53001.53001.53001.53001.5300-
14 nov 20231.50001.50001.50001.50001.5000-
13 nov 20231.51001.53001.51001.53001.5300-
10 nov 20231.50001.50001.50001.50001.5000-
09 nov 20231.48001.48001.48001.48001.4800-
08 nov 20231.47001.47001.47001.47001.4700-
07 nov 20231.51001.51001.51001.51001.51005,215
*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...