Norsk Hydro ASA (NHYKF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:21AM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 410 |
| 14 may 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 500 |
| 13 may 2024 | 6.31 | 6.31 | 6.13 | 6.13 | 6.13 | 1,100 |
| 10 may 2024 | 6.28 | 6.28 | 6.13 | 6.28 | 6.28 | 63,800 |
| 09 may 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 08 may 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 08 may 2024 | 0.023 Dividendo | |||||
| 07 may 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.29 | - |
| 06 may 2024 | 6.50 | 6.56 | 6.31 | 6.31 | 6.29 | 7,900 |
| 03 may 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.41 | 2,500 |
| 02 may 2024 | 6.26 | 6.26 | 6.04 | 6.24 | 6.22 | 2,700 |
| 01 may 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | 500 |
| 30 abr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.19 | 260,500 |
| 29 abr 2024 | 6.40 | 6.43 | 6.28 | 6.28 | 6.26 | 104,800 |
| 26 abr 2024 | 6.30 | 6.42 | 6.26 | 6.26 | 6.24 | 1,400 |
| 25 abr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.20 | 2,800 |
| 24 abr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | 2,600 |
| 23 abr 2024 | 6.07 | 6.24 | 6.07 | 6.21 | 6.19 | 4,900 |
| 22 abr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.41 | 133,100 |
| 19 abr 2024 | 6.48 | 6.48 | 6.42 | 6.48 | 6.46 | 7,300 |
| 18 abr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.47 | - |
| 17 abr 2024 | 6.60 | 6.60 | 6.33 | 6.49 | 6.47 | 11,500 |
| 16 abr 2024 | 6.48 | 6.48 | 6.31 | 6.31 | 6.29 | 215,500 |
| 15 abr 2024 | 6.68 | 6.71 | 6.56 | 6.56 | 6.54 | 4,800 |
| 12 abr 2024 | 6.41 | 6.57 | 6.41 | 6.54 | 6.52 | 7,500 |
| 11 abr 2024 | 6.31 | 6.36 | 6.28 | 6.28 | 6.26 | 2,000 |
| 10 abr 2024 | 6.32 | 6.36 | 6.32 | 6.36 | 6.34 | 2,100 |
| 09 abr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.36 | - |
| 08 abr 2024 | 6.55 | 6.55 | 6.30 | 6.38 | 6.36 | 2,000 |
| 05 abr 2024 | 6.31 | 6.31 | 6.19 | 6.19 | 6.17 | 5,800 |
| 04 abr 2024 | 6.33 | 6.33 | 6.28 | 6.28 | 6.26 | 500 |
| 03 abr 2024 | 6.06 | 6.21 | 6.06 | 6.21 | 6.19 | 900 |
| 02 abr 2024 | 5.76 | 5.79 | 5.76 | 5.77 | 5.75 | 1,800 |
| 01 abr 2024 | 5.60 | 5.68 | 5.54 | 5.68 | 5.66 | 7,700 |
| 28 mar 2024 | 5.40 | 5.69 | 5.40 | 5.69 | 5.67 | 8,200 |
| 27 mar 2024 | 5.71 | 5.71 | 5.43 | 5.54 | 5.52 | 13,600 |
| 26 mar 2024 | 5.57 | 5.61 | 5.57 | 5.61 | 5.59 | 6,200 |
| 25 mar 2024 | 5.70 | 5.70 | 5.59 | 5.59 | 5.57 | 2,600 |
| 22 mar 2024 | 5.65 | 5.76 | 5.62 | 5.76 | 5.74 | 3,800 |
| 21 mar 2024 | 5.67 | 5.71 | 5.58 | 5.65 | 5.63 | 4,700 |
| 20 mar 2024 | 5.48 | 5.56 | 5.45 | 5.45 | 5.43 | 8,900 |
| 19 mar 2024 | 5.55 | 5.55 | 5.45 | 5.48 | 5.46 | 4,600 |
| 18 mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.57 | 5,700 |
| 15 mar 2024 | 5.47 | 5.58 | 5.47 | 5.53 | 5.51 | 2,800 |
| 14 mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | 1,100 |
| 13 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 100 |
| 12 mar 2024 | 5.43 | 5.44 | 5.40 | 5.44 | 5.42 | 1,100 |
| 11 mar 2024 | 5.40 | 5.40 | 5.22 | 5.28 | 5.26 | 1,600 |
| 08 mar 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.36 | 3,600 |
| 07 mar 2024 | 5.30 | 5.39 | 5.30 | 5.38 | 5.36 | 2,000 |
| 06 mar 2024 | 5.17 | 5.23 | 5.17 | 5.23 | 5.21 | 600 |
| 05 mar 2024 | 5.10 | 5.10 | 5.07 | 5.08 | 5.06 | 6,300 |
| 04 mar 2024 | 5.18 | 5.19 | 5.15 | 5.19 | 5.17 | 3,200 |
| 01 mar 2024 | 5.22 | 5.24 | 5.20 | 5.24 | 5.22 | 2,300 |
| 29 feb 2024 | 5.16 | 5.16 | 5.12 | 5.13 | 5.11 | 5,800 |
| 28 feb 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.13 | 7,700 |
| 27 feb 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 5.27 | 2,300 |
| 26 feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | 500 |
| 23 feb 2024 | 5.37 | 5.37 | 5.30 | 5.30 | 5.28 | 3,000 |
| 22 feb 2024 | 5.47 | 5.47 | 5.40 | 5.41 | 5.39 | 3,100 |
| 21 feb 2024 | 5.41 | 5.42 | 5.41 | 5.42 | 5.40 | 800 |
| 20 feb 2024 | 5.53 | 5.53 | 5.40 | 5.40 | 5.38 | 1,200 |
| 16 feb 2024 | 5.57 | 5.59 | 5.49 | 5.55 | 5.53 | 25,700 |
| 15 feb 2024 | 5.32 | 5.32 | 5.29 | 5.32 | 5.30 | 19,300 |
| 14 feb 2024 | 5.35 | 5.36 | 5.23 | 5.30 | 5.28 | 5,100 |
| 13 feb 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.43 | 7,400 |
| 12 feb 2024 | 5.58 | 5.67 | 5.58 | 5.67 | 5.65 | 6,400 |
| 09 feb 2024 | 5.55 | 5.60 | 5.49 | 5.60 | 5.58 | 3,200 |
| 08 feb 2024 | 5.63 | 5.63 | 5.61 | 5.61 | 5.59 | 700 |
| 07 feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | 300 |
| 06 feb 2024 | 5.74 | 5.76 | 5.74 | 5.76 | 5.74 | 4,400 |
| 05 feb 2024 | 5.57 | 5.58 | 5.57 | 5.57 | 5.55 | 5,200 |
| 02 feb 2024 | 5.87 | 5.87 | 5.75 | 5.81 | 5.79 | 4,300 |
| 01 feb 2024 | 5.92 | 5.99 | 5.92 | 5.99 | 5.97 | 7,100 |
| 31 ene 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | 500 |
| 30 ene 2024 | 5.92 | 5.94 | 5.92 | 5.94 | 5.92 | 1,000 |
| 29 ene 2024 | 6.03 | 6.05 | 6.03 | 6.05 | 6.03 | 1,300 |
| 26 ene 2024 | 6.07 | 6.07 | 5.94 | 5.94 | 5.92 | 2,600 |
| 25 ene 2024 | 5.86 | 5.96 | 5.85 | 5.96 | 5.94 | 5,300 |
| 24 ene 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.91 | 200 |
| 23 ene 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.02 | 1,600 |
| 22 ene 2024 | 5.59 | 5.63 | 5.57 | 5.57 | 5.55 | 19,100 |
| 19 ene 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.62 | 97,000 |
| 18 ene 2024 | 5.95 | 5.95 | 5.60 | 5.73 | 5.71 | 15,300 |
| 17 ene 2024 | 5.75 | 5.78 | 5.67 | 5.77 | 5.75 | 2,300 |
| 16 ene 2024 | 6.06 | 6.06 | 5.93 | 6.00 | 5.98 | 9,000 |
| 12 ene 2024 | 6.31 | 6.31 | 6.17 | 6.17 | 6.15 | 1,500 |
| 11 ene 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.41 | - |
| 10 ene 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.41 | 8,100 |
| 09 ene 2024 | 6.46 | 6.46 | 6.38 | 6.38 | 6.36 | 3,300 |
| 08 ene 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.40 | 1,900 |
| 05 ene 2024 | 6.47 | 6.56 | 6.47 | 6.56 | 6.54 | 700 |
| 04 ene 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.40 | 700 |
| 03 ene 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.38 | 1,600 |
| 02 ene 2024 | 6.65 | 6.65 | 6.62 | 6.62 | 6.60 | 2,900 |
| 29 dic 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | - |
| 28 dic 2023 | 6.71 | 6.80 | 6.71 | 6.80 | 6.78 | 2,500 |
| 27 dic 2023 | 6.72 | 6.76 | 6.72 | 6.72 | 6.70 | 2,100 |
| 26 dic 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.59 | 4,100 |
| 22 dic 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.59 | 1,500 |
| *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.