Norsk Hydro ASA (NHY.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 67.00 | 67.44 | 64.78 | 64.84 | 64.84 | 4,391,685 |
| 13 jun 2024 | 68.18 | 68.60 | 66.66 | 66.80 | 66.80 | 5,719,664 |
| 12 jun 2024 | 66.72 | 67.52 | 66.40 | 67.34 | 67.34 | 2,019,786 |
| 11 jun 2024 | 68.40 | 68.52 | 66.34 | 66.52 | 66.52 | 2,620,109 |
| 10 jun 2024 | 67.50 | 68.68 | 67.12 | 68.64 | 68.64 | 2,333,264 |
| 07 jun 2024 | 67.84 | 68.40 | 66.80 | 67.70 | 67.70 | 3,672,331 |
| 06 jun 2024 | 68.42 | 68.86 | 68.20 | 68.76 | 68.76 | 1,999,280 |
| 05 jun 2024 | 68.86 | 69.24 | 67.40 | 67.54 | 67.54 | 5,840,955 |
| 04 jun 2024 | 71.02 | 71.08 | 68.54 | 69.56 | 69.56 | 5,163,530 |
| 03 jun 2024 | 70.44 | 71.52 | 70.34 | 71.02 | 71.02 | 2,022,074 |
| 31 may 2024 | 69.60 | 71.54 | 69.54 | 70.92 | 70.92 | 9,613,738 |
| 30 may 2024 | 68.16 | 70.20 | 68.00 | 69.60 | 69.60 | 4,405,473 |
| 29 may 2024 | 70.98 | 71.44 | 69.08 | 69.48 | 69.48 | 4,838,675 |
| 28 may 2024 | 69.08 | 70.92 | 68.60 | 70.92 | 70.92 | 4,180,410 |
| 27 may 2024 | 68.86 | 69.32 | 68.22 | 69.00 | 69.00 | 1,541,960 |
| 24 may 2024 | 68.68 | 69.06 | 67.94 | 68.86 | 68.86 | 2,711,988 |
| 23 may 2024 | 68.42 | 69.20 | 67.86 | 68.58 | 68.58 | 2,482,705 |
| 22 may 2024 | 70.92 | 71.32 | 69.00 | 69.00 | 69.00 | 5,087,075 |
| 21 may 2024 | 70.00 | 71.74 | 68.38 | 71.44 | 71.44 | 9,019,282 |
| 16 may 2024 | 67.24 | 67.76 | 66.52 | 67.16 | 67.16 | 3,764,152 |
| 15 may 2024 | 68.02 | 68.46 | 66.96 | 66.96 | 66.96 | 3,135,583 |
| 14 may 2024 | 67.34 | 68.60 | 67.34 | 67.80 | 67.80 | 4,028,777 |
| 13 may 2024 | 66.22 | 67.82 | 65.98 | 67.82 | 67.82 | 4,128,866 |
| 10 may 2024 | 66.78 | 68.34 | 66.50 | 66.60 | 66.60 | 4,123,331 |
| 08 may 2024 | 67.72 | 67.76 | 65.46 | 65.98 | 65.98 | 4,321,097 |
| 08 may 2024 | 2.5 Dividendo | |||||
| 07 may 2024 | 70.64 | 70.74 | 69.42 | 67.56 | 65.06 | 3,376,546 |
| 06 may 2024 | 69.72 | 70.58 | 69.30 | 70.06 | 67.47 | 4,008,800 |
| 03 may 2024 | 68.44 | 69.46 | 68.08 | 69.34 | 66.77 | 3,925,332 |
| 02 may 2024 | 68.90 | 69.70 | 67.48 | 67.80 | 65.29 | 4,992,253 |
| 30 abr 2024 | 69.50 | 69.66 | 68.66 | 68.90 | 66.35 | 5,255,147 |
| 29 abr 2024 | 70.28 | 70.54 | 69.36 | 69.92 | 67.33 | 4,016,262 |
| 26 abr 2024 | 68.18 | 70.66 | 68.10 | 69.94 | 67.35 | 4,235,267 |
| 25 abr 2024 | 67.60 | 68.44 | 66.88 | 67.82 | 65.31 | 4,391,080 |
| 24 abr 2024 | 66.00 | 69.36 | 65.76 | 67.52 | 65.02 | 6,717,822 |
| 23 abr 2024 | 68.98 | 69.00 | 67.42 | 67.94 | 65.43 | 5,693,962 |
| 22 abr 2024 | 70.38 | 70.72 | 69.54 | 69.68 | 67.10 | 4,696,116 |
| 19 abr 2024 | 71.58 | 71.72 | 70.36 | 70.72 | 68.10 | 4,160,750 |
| 18 abr 2024 | 71.76 | 71.80 | 70.60 | 71.14 | 68.51 | 3,092,039 |
| 17 abr 2024 | 70.24 | 72.00 | 70.20 | 71.34 | 68.70 | 3,918,472 |
| 16 abr 2024 | 71.12 | 71.44 | 69.20 | 69.48 | 66.91 | 4,819,641 |
| 15 abr 2024 | 74.48 | 75.10 | 72.06 | 72.18 | 69.51 | 7,551,147 |
| 12 abr 2024 | 68.60 | 71.60 | 68.60 | 71.60 | 68.95 | 6,045,927 |
| 11 abr 2024 | 69.24 | 69.72 | 67.94 | 68.00 | 65.48 | 4,225,511 |
| 10 abr 2024 | 68.66 | 69.34 | 67.46 | 68.50 | 65.97 | 4,658,178 |
| 09 abr 2024 | 68.14 | 68.98 | 67.70 | 68.52 | 65.98 | 4,554,466 |
| 08 abr 2024 | 67.26 | 68.98 | 67.26 | 67.90 | 65.39 | 6,120,938 |
| 05 abr 2024 | 66.78 | 67.94 | 66.70 | 66.94 | 64.46 | 3,479,033 |
| 04 abr 2024 | 66.12 | 68.82 | 65.90 | 67.54 | 65.04 | 6,140,672 |
| 03 abr 2024 | 62.68 | 66.18 | 62.32 | 65.96 | 63.52 | 6,334,623 |
| 02 abr 2024 | 60.58 | 63.58 | 60.58 | 62.74 | 60.42 | 9,518,135 |
| 27 mar 2024 | 60.04 | 60.04 | 58.98 | 59.40 | 57.20 | 3,487,690 |
| 26 mar 2024 | 59.40 | 60.70 | 59.40 | 60.12 | 57.90 | 3,038,659 |
| 25 mar 2024 | 60.30 | 60.50 | 59.56 | 60.10 | 57.88 | 4,813,341 |
| 22 mar 2024 | 60.02 | 61.00 | 59.86 | 60.90 | 58.65 | 3,125,816 |
| 21 mar 2024 | 60.50 | 61.12 | 60.02 | 60.82 | 58.57 | 3,918,584 |
| 20 mar 2024 | 58.24 | 59.46 | 58.22 | 59.26 | 57.07 | 4,189,160 |
| 19 mar 2024 | 58.48 | 58.76 | 57.32 | 58.10 | 55.95 | 2,803,288 |
| 18 mar 2024 | 57.98 | 58.96 | 57.86 | 58.22 | 56.07 | 3,664,939 |
| 15 mar 2024 | 57.84 | 59.04 | 57.70 | 58.00 | 55.85 | 10,500,563 |
| 14 mar 2024 | 58.00 | 58.32 | 57.44 | 57.60 | 55.47 | 4,461,833 |
| 13 mar 2024 | 56.88 | 57.88 | 56.54 | 57.84 | 55.70 | 5,098,193 |
| 12 mar 2024 | 56.80 | 57.74 | 56.20 | 56.88 | 54.78 | 4,399,807 |
| 11 mar 2024 | 55.26 | 55.86 | 54.68 | 55.06 | 53.02 | 2,266,806 |
| 08 mar 2024 | 55.66 | 56.32 | 55.16 | 55.80 | 53.74 | 2,690,407 |
| 07 mar 2024 | 54.16 | 56.44 | 53.84 | 55.82 | 53.75 | 3,873,385 |
| 06 mar 2024 | 53.60 | 54.54 | 53.24 | 54.12 | 52.12 | 2,499,781 |
| 05 mar 2024 | 54.30 | 54.48 | 53.34 | 53.60 | 51.62 | 2,529,020 |
| 04 mar 2024 | 54.92 | 55.14 | 54.20 | 54.48 | 52.46 | 2,548,685 |
| 01 mar 2024 | 54.46 | 55.38 | 54.02 | 54.86 | 52.83 | 3,459,814 |
| 29 feb 2024 | 54.72 | 55.00 | 54.32 | 54.54 | 52.52 | 6,703,797 |
| 28 feb 2024 | 56.04 | 56.10 | 54.10 | 54.54 | 52.52 | 3,462,286 |
| 27 feb 2024 | 56.48 | 56.98 | 55.98 | 56.14 | 54.06 | 2,895,886 |
| 26 feb 2024 | 55.76 | 56.26 | 55.42 | 56.12 | 54.04 | 2,979,588 |
| 23 feb 2024 | 57.00 | 57.12 | 55.90 | 56.16 | 54.08 | 2,155,683 |
| 22 feb 2024 | 57.90 | 58.40 | 56.82 | 56.96 | 54.85 | 3,111,026 |
| 21 feb 2024 | 57.20 | 58.56 | 56.70 | 57.02 | 54.91 | 3,891,420 |
| 20 feb 2024 | 56.40 | 57.50 | 56.04 | 56.62 | 54.52 | 2,664,162 |
| 19 feb 2024 | 58.00 | 58.50 | 56.90 | 57.04 | 54.93 | 2,535,061 |
| 16 feb 2024 | 56.32 | 58.54 | 56.32 | 58.30 | 56.14 | 3,666,748 |
| 15 feb 2024 | 55.86 | 57.06 | 55.36 | 56.00 | 53.93 | 3,485,978 |
| 14 feb 2024 | 56.00 | 57.14 | 55.52 | 56.28 | 54.20 | 4,352,729 |
| 13 feb 2024 | 59.36 | 59.36 | 57.60 | 57.72 | 55.58 | 4,072,220 |
| 12 feb 2024 | 58.68 | 59.30 | 58.60 | 59.02 | 56.84 | 1,779,206 |
| 09 feb 2024 | 59.10 | 59.22 | 58.34 | 58.46 | 56.30 | 2,654,423 |
| 08 feb 2024 | 59.30 | 60.20 | 59.20 | 59.34 | 57.14 | 3,039,136 |
| 07 feb 2024 | 60.38 | 60.38 | 59.04 | 59.24 | 57.05 | 3,011,580 |
| 06 feb 2024 | 59.74 | 61.04 | 59.68 | 60.76 | 58.51 | 2,691,934 |
| 05 feb 2024 | 60.98 | 60.98 | 59.16 | 59.26 | 57.07 | 2,885,960 |
| 02 feb 2024 | 61.88 | 62.02 | 61.08 | 61.08 | 58.82 | 1,710,619 |
| 01 feb 2024 | 61.60 | 62.12 | 61.42 | 61.96 | 59.67 | 2,211,694 |
| 31 ene 2024 | 61.74 | 62.06 | 61.42 | 61.94 | 59.65 | 2,983,052 |
| 30 ene 2024 | 63.00 | 63.16 | 61.24 | 61.50 | 59.22 | 2,540,627 |
| 29 ene 2024 | 62.64 | 63.08 | 62.00 | 62.86 | 60.53 | 2,346,345 |
| 26 ene 2024 | 61.90 | 62.90 | 61.84 | 62.76 | 60.44 | 2,052,909 |
| 25 ene 2024 | 62.00 | 62.50 | 61.04 | 61.92 | 59.63 | 3,875,184 |
| 24 ene 2024 | 64.30 | 64.74 | 62.04 | 62.24 | 59.94 | 7,246,308 |
| 23 ene 2024 | 59.54 | 63.04 | 59.40 | 63.04 | 60.71 | 7,979,875 |
| 22 ene 2024 | 59.50 | 59.62 | 58.34 | 58.88 | 56.70 | 3,597,457 |
| 19 ene 2024 | 61.02 | 61.18 | 59.40 | 59.46 | 57.26 | 3,824,795 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.