Norsk Hydro ASA (NHYDY)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 5.23 | 5.33 | 5.21 | 5.33 | 5.33 | 31,581 |
| 10 sept 2024 | 5.16 | 5.17 | 5.07 | 5.10 | 5.10 | 478,600 |
| 09 sept 2024 | 5.10 | 5.16 | 5.09 | 5.12 | 5.12 | 455,300 |
| 06 sept 2024 | 5.22 | 5.22 | 5.11 | 5.11 | 5.11 | 153,900 |
| 05 sept 2024 | 5.29 | 5.30 | 5.25 | 5.25 | 5.25 | 256,400 |
| 04 sept 2024 | 5.25 | 5.31 | 5.25 | 5.29 | 5.29 | 317,900 |
| 03 sept 2024 | 5.36 | 5.36 | 5.26 | 5.27 | 5.27 | 217,700 |
| 30 ago 2024 | 5.58 | 5.60 | 5.52 | 5.56 | 5.56 | 170,400 |
| 29 ago 2024 | 5.57 | 5.60 | 5.54 | 5.55 | 5.55 | 105,000 |
| 28 ago 2024 | 5.60 | 5.60 | 5.52 | 5.53 | 5.53 | 97,000 |
| 27 ago 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 205,400 |
| 26 ago 2024 | 5.76 | 5.76 | 5.66 | 5.67 | 5.67 | 118,700 |
| 23 ago 2024 | 5.56 | 5.68 | 5.54 | 5.67 | 5.67 | 59,100 |
| 22 ago 2024 | 5.60 | 5.60 | 5.49 | 5.49 | 5.49 | 217,300 |
| 21 ago 2024 | 5.62 | 5.64 | 5.60 | 5.61 | 5.61 | 72,900 |
| 20 ago 2024 | 5.64 | 5.68 | 5.61 | 5.62 | 5.62 | 119,600 |
| 19 ago 2024 | 5.55 | 5.60 | 5.53 | 5.59 | 5.59 | 268,400 |
| 16 ago 2024 | 5.32 | 5.40 | 5.31 | 5.39 | 5.39 | 156,000 |
| 15 ago 2024 | 5.35 | 5.36 | 5.29 | 5.32 | 5.32 | 254,600 |
| 14 ago 2024 | 5.35 | 5.35 | 5.29 | 5.31 | 5.31 | 202,400 |
| 13 ago 2024 | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | 327,800 |
| 12 ago 2024 | 5.30 | 5.31 | 5.25 | 5.25 | 5.25 | 712,600 |
| 09 ago 2024 | 5.26 | 5.28 | 5.18 | 5.23 | 5.23 | 401,900 |
| 08 ago 2024 | 5.12 | 5.14 | 5.04 | 5.12 | 5.12 | 1,082,400 |
| 07 ago 2024 | 5.22 | 5.25 | 5.13 | 5.16 | 5.16 | 602,600 |
| 06 ago 2024 | 5.03 | 5.12 | 5.03 | 5.04 | 5.04 | 894,600 |
| 05 ago 2024 | 5.05 | 5.11 | 4.95 | 4.97 | 4.97 | 320,200 |
| 02 ago 2024 | 5.31 | 5.31 | 5.20 | 5.22 | 5.22 | 317,200 |
| 01 ago 2024 | 5.49 | 5.49 | 5.32 | 5.33 | 5.33 | 209,900 |
| 31 jul 2024 | 5.56 | 5.58 | 5.47 | 5.52 | 5.52 | 391,500 |
| 30 jul 2024 | 5.39 | 5.43 | 5.33 | 5.37 | 5.37 | 282,200 |
| 29 jul 2024 | 5.47 | 5.54 | 5.44 | 5.44 | 5.44 | 206,900 |
| 26 jul 2024 | 5.54 | 5.58 | 5.48 | 5.55 | 5.55 | 211,100 |
| 25 jul 2024 | 5.50 | 5.55 | 5.41 | 5.47 | 5.47 | 352,600 |
| 24 jul 2024 | 5.57 | 5.63 | 5.51 | 5.54 | 5.54 | 281,000 |
| 23 jul 2024 | 5.64 | 5.64 | 5.53 | 5.58 | 5.58 | 193,800 |
| 22 jul 2024 | 5.84 | 5.90 | 5.81 | 5.90 | 5.90 | 131,700 |
| 19 jul 2024 | 5.86 | 5.91 | 5.81 | 5.84 | 5.84 | 65,200 |
| 18 jul 2024 | 6.10 | 6.18 | 6.04 | 6.04 | 6.04 | 124,200 |
| 17 jul 2024 | 6.15 | 6.18 | 6.12 | 6.14 | 6.14 | 156,800 |
| 16 jul 2024 | 6.12 | 6.17 | 6.08 | 6.16 | 6.16 | 171,300 |
| 15 jul 2024 | 6.29 | 6.29 | 6.14 | 6.19 | 6.19 | 67,000 |
| 12 jul 2024 | 6.49 | 6.50 | 6.40 | 6.48 | 6.48 | 425,400 |
| 11 jul 2024 | 6.30 | 6.33 | 6.25 | 6.29 | 6.29 | 359,600 |
| 10 jul 2024 | 6.29 | 6.36 | 6.26 | 6.27 | 6.27 | 185,100 |
| 09 jul 2024 | 6.27 | 6.40 | 6.25 | 6.38 | 6.38 | 221,400 |
| 08 jul 2024 | 6.29 | 6.35 | 6.24 | 6.25 | 6.25 | 159,400 |
| 05 jul 2024 | 6.54 | 6.54 | 6.31 | 6.40 | 6.40 | 159,000 |
| 03 jul 2024 | 6.24 | 6.48 | 6.24 | 6.42 | 6.42 | 102,500 |
| 02 jul 2024 | 6.12 | 6.25 | 6.12 | 6.23 | 6.23 | 120,700 |
| 01 jul 2024 | 6.26 | 6.33 | 6.21 | 6.30 | 6.30 | 189,800 |
| 28 jun 2024 | 6.25 | 6.31 | 6.20 | 6.22 | 6.22 | 50,100 |
| 27 jun 2024 | 6.18 | 6.25 | 6.18 | 6.24 | 6.24 | 61,000 |
| 26 jun 2024 | 6.13 | 6.20 | 6.13 | 6.19 | 6.19 | 99,800 |
| 25 jun 2024 | 6.10 | 6.16 | 6.10 | 6.12 | 6.12 | 82,300 |
| 24 jun 2024 | 6.26 | 6.35 | 6.26 | 6.31 | 6.31 | 133,800 |
| 21 jun 2024 | 6.11 | 6.17 | 6.10 | 6.15 | 6.15 | 105,800 |
| 20 jun 2024 | 6.17 | 6.25 | 6.15 | 6.17 | 6.17 | 151,100 |
| 18 jun 2024 | 5.99 | 6.08 | 5.99 | 6.07 | 6.07 | 110,500 |
| 17 jun 2024 | 5.99 | 6.02 | 5.93 | 6.00 | 6.00 | 129,800 |
| 14 jun 2024 | 6.16 | 6.16 | 6.06 | 6.14 | 6.14 | 103,500 |
| 13 jun 2024 | 6.39 | 6.41 | 6.27 | 6.30 | 6.30 | 148,800 |
| 12 jun 2024 | 6.40 | 6.46 | 6.36 | 6.38 | 6.38 | 172,600 |
| 11 jun 2024 | 6.32 | 6.32 | 6.18 | 6.26 | 6.26 | 118,600 |
| 10 jun 2024 | 6.37 | 6.49 | 6.37 | 6.44 | 6.44 | 109,000 |
| 07 jun 2024 | 6.23 | 6.38 | 6.23 | 6.31 | 6.31 | 59,500 |
| 06 jun 2024 | 6.45 | 6.53 | 6.45 | 6.50 | 6.50 | 97,900 |
| 05 jun 2024 | 6.45 | 6.45 | 6.35 | 6.38 | 6.38 | 79,900 |
| 04 jun 2024 | 6.55 | 6.60 | 6.46 | 6.55 | 6.55 | 72,200 |
| 03 jun 2024 | 6.98 | 6.98 | 6.71 | 6.76 | 6.76 | 102,100 |
| 31 may 2024 | 6.79 | 6.82 | 6.73 | 6.78 | 6.78 | 112,000 |
| 30 may 2024 | 6.55 | 6.70 | 6.54 | 6.61 | 6.61 | 161,600 |
| 29 may 2024 | 6.60 | 6.66 | 6.52 | 6.55 | 6.55 | 151,400 |
| 28 may 2024 | 6.71 | 6.77 | 6.70 | 6.74 | 6.74 | 101,600 |
| 24 may 2024 | 6.44 | 6.51 | 6.44 | 6.51 | 6.51 | 52,400 |
| 23 may 2024 | 6.48 | 6.48 | 6.36 | 6.38 | 6.38 | 69,700 |
| 22 may 2024 | 6.64 | 6.64 | 6.40 | 6.40 | 6.40 | 102,700 |
| 21 may 2024 | 6.67 | 6.73 | 6.66 | 6.70 | 6.70 | 148,400 |
| 20 may 2024 | 6.25 | 6.45 | 6.25 | 6.35 | 6.35 | 202,800 |
| 17 may 2024 | 6.17 | 6.38 | 6.17 | 6.34 | 6.34 | 82,100 |
| 16 may 2024 | 6.36 | 6.36 | 6.28 | 6.32 | 6.32 | 46,000 |
| 15 may 2024 | 6.30 | 6.36 | 6.24 | 6.34 | 6.34 | 56,500 |
| 14 may 2024 | 6.29 | 6.32 | 6.27 | 6.31 | 6.31 | 57,000 |
| 13 may 2024 | 6.16 | 6.32 | 6.16 | 6.29 | 6.29 | 138,800 |
| 10 may 2024 | 6.18 | 6.23 | 6.13 | 6.21 | 6.21 | 133,200 |
| 09 may 2024 | 5.76 | 6.17 | 5.75 | 6.12 | 6.12 | 78,200 |
| 08 may 2024 | 6.19 | 6.36 | 6.19 | 6.30 | 6.30 | 171,900 |
| 07 may 2024 | 6.53 | 6.53 | 6.38 | 6.51 | 6.51 | 96,900 |
| 06 may 2024 | 6.54 | 6.57 | 6.47 | 6.48 | 6.48 | 61,300 |
| 03 may 2024 | 6.35 | 6.46 | 6.32 | 6.41 | 6.41 | 102,700 |
| 02 may 2024 | 6.27 | 6.27 | 6.14 | 6.24 | 6.24 | 71,000 |
| 01 may 2024 | 6.01 | 6.29 | 6.01 | 6.28 | 6.28 | 75,400 |
| 30 abr 2024 | 6.30 | 6.30 | 6.19 | 6.25 | 6.25 | 175,100 |
| 29 abr 2024 | 6.41 | 6.41 | 6.31 | 6.38 | 6.38 | 372,500 |
| 26 abr 2024 | 6.39 | 6.43 | 6.35 | 6.37 | 6.37 | 118,600 |
| 25 abr 2024 | 6.15 | 6.27 | 6.14 | 6.26 | 6.26 | 59,200 |
| 24 abr 2024 | 6.14 | 6.23 | 6.07 | 6.22 | 6.22 | 128,000 |
| 23 abr 2024 | 6.25 | 6.29 | 6.14 | 6.27 | 6.27 | 112,600 |
| 22 abr 2024 | 6.40 | 6.43 | 6.33 | 6.38 | 6.38 | 218,200 |
| 19 abr 2024 | 6.40 | 6.47 | 6.40 | 6.45 | 6.45 | 98,800 |
| *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.