Noble Corporation plc (NOBLE.CO)
Copenhagen - Copenhagen Precio en tiempo real. Moneda en DKK.
Añadir a la lista de seguimiento
Al cierre: 04:59PM CEST
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 305.00 | 308.50 | 305.00 | 305.00 | 305.00 | 1,475 |
| 18 jun 2024 | 300.00 | 306.00 | 300.00 | 305.00 | 305.00 | 2,373 |
| 17 jun 2024 | 303.00 | 303.50 | 299.00 | 299.00 | 299.00 | 15,733 |
| 14 jun 2024 | 313.50 | 313.50 | 305.00 | 306.00 | 306.00 | 4,072 |
| 13 jun 2024 | 317.50 | 317.50 | 312.00 | 313.50 | 313.50 | 5,112 |
| 12 jun 2024 | 309.00 | 316.50 | 308.50 | 313.50 | 313.50 | 88,273 |
| 11 jun 2024 | 310.50 | 313.00 | 305.00 | 309.50 | 309.50 | 22,433 |
| 10 jun 2024 | 299.50 | 310.00 | 289.00 | 308.00 | 308.00 | 12,971 |
| 07 jun 2024 | 288.00 | 300.00 | 288.00 | 299.50 | 299.50 | 7,429 |
| 06 jun 2024 | 292.00 | 295.00 | 286.00 | 287.50 | 287.50 | 11,720 |
| 06 jun 2024 | 0.4 Dividendo | |||||
| 04 jun 2024 | 301.00 | 302.00 | 290.00 | 290.50 | 290.10 | 28,131 |
| 03 jun 2024 | 317.50 | 320.00 | 305.00 | 305.00 | 304.58 | 10,872 |
| 31 may 2024 | 313.50 | 317.50 | 311.50 | 315.00 | 314.57 | 4,635 |
| 30 may 2024 | 316.50 | 317.00 | 311.00 | 313.50 | 313.07 | 32,463 |
| 29 may 2024 | 324.00 | 325.50 | 319.00 | 319.00 | 318.56 | 3,803 |
| 28 may 2024 | 309.50 | 321.00 | 308.00 | 318.00 | 317.56 | 41,794 |
| 27 may 2024 | 306.50 | 311.00 | 306.50 | 308.00 | 307.58 | 4,089 |
| 24 may 2024 | 317.00 | 317.00 | 311.00 | 312.00 | 311.57 | 10,474 |
| 23 may 2024 | 319.00 | 322.00 | 317.00 | 317.00 | 316.56 | 6,094 |
| 22 may 2024 | 325.00 | 330.00 | 315.50 | 317.00 | 316.56 | 3,510 |
| 21 may 2024 | 320.50 | 331.00 | 320.50 | 329.00 | 328.55 | 10,085 |
| 17 may 2024 | 330.00 | 330.00 | 325.50 | 326.50 | 326.05 | 1,619 |
| 16 may 2024 | 324.00 | 328.50 | 323.00 | 328.50 | 328.05 | 5,468 |
| 15 may 2024 | 324.50 | 327.50 | 318.00 | 320.50 | 320.06 | 7,383 |
| 14 may 2024 | 322.00 | 326.00 | 320.50 | 322.00 | 321.56 | 43,809 |
| 13 may 2024 | 322.50 | 323.00 | 317.00 | 321.00 | 320.56 | 5,373 |
| 08 may 2024 | 315.50 | 324.50 | 311.50 | 324.50 | 324.05 | 4,358 |
| 07 may 2024 | 316.50 | 322.50 | 308.50 | 316.00 | 315.56 | 30,844 |
| 06 may 2024 | 310.50 | 319.50 | 306.00 | 316.50 | 316.06 | 6,119 |
| 03 may 2024 | 313.00 | 313.00 | 305.50 | 310.50 | 310.07 | 6,280 |
| 02 may 2024 | 307.00 | 311.00 | 304.50 | 309.50 | 309.07 | 6,179 |
| 01 may 2024 | 312.00 | 313.00 | 307.50 | 308.50 | 308.08 | 1,726 |
| 30 abr 2024 | 320.50 | 323.50 | 310.00 | 312.00 | 311.57 | 17,909 |
| 29 abr 2024 | 322.00 | 326.50 | 319.50 | 321.00 | 320.56 | 2,802 |
| 26 abr 2024 | 318.50 | 320.50 | 316.00 | 320.00 | 319.56 | 6,261 |
| 25 abr 2024 | 321.50 | 323.00 | 315.00 | 315.00 | 314.57 | 8,693 |
| 24 abr 2024 | 329.00 | 329.00 | 321.50 | 321.50 | 321.06 | 7,119 |
| 23 abr 2024 | 324.50 | 330.00 | 321.00 | 327.00 | 326.55 | 105,233 |
| 22 abr 2024 | 323.50 | 325.50 | 318.50 | 324.50 | 324.05 | 8,875 |
| 19 abr 2024 | 320.00 | 320.50 | 314.50 | 320.00 | 319.56 | 18,122 |
| 18 abr 2024 | 325.00 | 328.00 | 322.00 | 324.00 | 323.55 | 2,885 |
| 17 abr 2024 | 330.50 | 333.50 | 327.50 | 331.00 | 330.54 | 4,107 |
| 16 abr 2024 | 335.00 | 336.50 | 329.00 | 331.50 | 331.04 | 6,155 |
| 15 abr 2024 | 350.50 | 351.00 | 339.00 | 340.50 | 340.03 | 10,796 |
| 12 abr 2024 | 349.00 | 356.00 | 349.00 | 351.00 | 350.52 | 9,605 |
| 11 abr 2024 | 348.50 | 352.00 | 347.00 | 347.00 | 346.52 | 1,465 |
| 10 abr 2024 | 349.50 | 353.50 | 347.00 | 350.00 | 349.52 | 4,957 |
| 09 abr 2024 | 352.50 | 355.00 | 347.50 | 349.00 | 348.52 | 8,705 |
| 08 abr 2024 | 341.50 | 358.50 | 341.50 | 350.50 | 350.02 | 17,503 |
| 05 abr 2024 | 340.50 | 346.00 | 340.00 | 341.50 | 341.03 | 84,972 |
| 04 abr 2024 | 343.50 | 345.00 | 336.00 | 338.00 | 337.53 | 49,790 |
| 03 abr 2024 | 335.00 | 342.50 | 334.00 | 341.00 | 340.53 | 13,690 |
| 02 abr 2024 | 332.00 | 339.00 | 329.00 | 335.00 | 334.54 | 12,636 |
| 27 mar 2024 | 327.50 | 332.00 | 325.50 | 329.00 | 328.55 | 3,375 |
| 26 mar 2024 | 327.00 | 330.50 | 324.00 | 328.00 | 327.55 | 17,899 |
| 25 mar 2024 | 326.50 | 333.50 | 324.00 | 332.00 | 331.54 | 3,712 |
| 22 mar 2024 | 330.50 | 334.00 | 328.50 | 330.00 | 329.55 | 5,620 |
| 21 mar 2024 | 330.00 | 332.50 | 327.50 | 329.50 | 329.05 | 39,330 |
| 20 mar 2024 | 329.00 | 330.00 | 324.50 | 328.00 | 327.55 | 19,349 |
| 19 mar 2024 | 326.00 | 329.50 | 322.00 | 329.00 | 328.55 | 4,592 |
| 18 mar 2024 | 326.50 | 328.50 | 321.50 | 324.50 | 324.05 | 6,396 |
| 15 mar 2024 | 323.00 | 334.00 | 321.50 | 330.00 | 329.55 | 23,184 |
| 14 mar 2024 | 320.50 | 323.00 | 316.00 | 323.00 | 322.56 | 31,066 |
| 13 mar 2024 | 309.00 | 318.00 | 308.00 | 316.00 | 315.56 | 31,543 |
| 12 mar 2024 | 304.50 | 310.50 | 303.00 | 308.50 | 308.08 | 9,616 |
| 11 mar 2024 | 299.50 | 305.00 | 295.50 | 303.00 | 302.58 | 13,823 |
| 08 mar 2024 | 302.50 | 305.50 | 299.50 | 300.50 | 300.09 | 5,622 |
| 07 mar 2024 | 293.00 | 303.00 | 292.00 | 299.50 | 299.09 | 8,299 |
| 07 mar 2024 | 0.4 Dividendo | |||||
| 06 mar 2024 | 296.00 | 301.50 | 293.50 | 297.00 | 296.19 | 33,058 |
| 05 mar 2024 | 292.00 | 300.00 | 290.00 | 299.00 | 298.19 | 9,137 |
| 04 mar 2024 | 298.00 | 298.50 | 293.50 | 293.50 | 292.70 | 5,032 |
| 01 mar 2024 | 288.50 | 299.50 | 287.00 | 299.50 | 298.68 | 18,062 |
| 29 feb 2024 | 291.50 | 294.00 | 286.50 | 291.50 | 290.71 | 12,909 |
| 28 feb 2024 | 294.00 | 295.50 | 290.50 | 291.00 | 290.21 | 6,906 |
| 27 feb 2024 | 291.00 | 295.50 | 291.00 | 293.00 | 292.20 | 5,635 |
| 26 feb 2024 | 295.50 | 297.50 | 290.00 | 290.50 | 289.71 | 9,063 |
| 23 feb 2024 | 294.50 | 298.50 | 285.00 | 296.50 | 295.69 | 26,270 |
| 22 feb 2024 | 297.00 | 304.50 | 296.00 | 301.50 | 300.68 | 8,588 |
| 21 feb 2024 | 292.00 | 301.50 | 289.00 | 301.50 | 300.68 | 24,223 |
| 20 feb 2024 | 290.00 | 298.00 | 289.00 | 293.00 | 292.20 | 21,066 |
| 19 feb 2024 | 299.50 | 300.00 | 290.50 | 292.00 | 291.21 | 9,829 |
| 16 feb 2024 | 301.00 | 306.00 | 299.00 | 299.50 | 298.68 | 12,649 |
| 15 feb 2024 | 301.50 | 304.50 | 299.00 | 302.00 | 301.18 | 6,306 |
| 14 feb 2024 | 306.00 | 309.50 | 300.50 | 304.00 | 303.17 | 7,474 |
| 13 feb 2024 | 306.50 | 310.00 | 300.50 | 304.50 | 303.67 | 98,497 |
| 12 feb 2024 | 303.00 | 308.50 | 303.00 | 307.00 | 306.16 | 7,328 |
| 09 feb 2024 | 310.00 | 311.00 | 302.50 | 302.50 | 301.68 | 6,479 |
| 08 feb 2024 | 302.50 | 309.50 | 301.00 | 309.50 | 308.66 | 10,692 |
| 07 feb 2024 | 302.00 | 305.00 | 299.50 | 301.00 | 300.18 | 10,470 |
| 06 feb 2024 | 295.50 | 302.50 | 295.50 | 300.50 | 299.68 | 7,276 |
| 05 feb 2024 | 297.50 | 299.00 | 296.00 | 296.50 | 295.69 | 3,937 |
| 02 feb 2024 | 299.50 | 302.00 | 295.50 | 299.00 | 298.19 | 9,709 |
| 01 feb 2024 | 304.00 | 309.00 | 299.50 | 300.00 | 299.18 | 8,554 |
| 31 ene 2024 | 305.00 | 309.00 | 301.50 | 304.00 | 303.17 | 6,052 |
| 30 ene 2024 | 309.00 | 309.00 | 299.00 | 305.00 | 304.17 | 15,984 |
| 29 ene 2024 | 308.50 | 309.50 | 305.00 | 309.00 | 308.16 | 2,052 |
| 26 ene 2024 | 309.00 | 312.00 | 306.50 | 307.50 | 306.66 | 76,337 |
| 25 ene 2024 | 308.50 | 313.50 | 306.00 | 306.00 | 305.17 | 7,898 |
| *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.