U.S. markets open in 7 hours 8 minutes
F S&P 500
5,522.00 +5.00 (+0.09%) F Dow Jones
39,896.00 +52.00 (+0.13%) F Nasdaq
19,791.25 +40.50 (+0.21%) E-mini Russell 2000 Index Futur
2,057.10 +4.30 (+0.21%) Petróleo
81.70 +0.07 (+0.09%) Oro
2,336.40 -8.00 (-0.34%)
Nostrum Oil & Gas PLC (NOG.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 02:00PM BST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 5.3000 | 5.3000 | 3.8100 | 4.4950 | 4.4950 | 253 |
| 20 jun 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 jun 2024 | 4.6800 | 4.8000 | 4.5000 | 4.8250 | 4.8250 | 54,425 |
| 18 jun 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 17 jun 2024 | 4.7200 | 4.7300 | 4.7200 | 5.3650 | 5.3650 | 85 |
| 14 jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 13 jun 2024 | 4.7200 | 4.7200 | 4.5000 | 4.8400 | 4.8400 | 27,192 |
| 12 jun 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 11 jun 2024 | 5.7600 | 5.7600 | 5.7600 | 5.2400 | 5.2400 | 15 |
| 10 jun 2024 | 5.3400 | 5.3400 | 4.7250 | 5.2500 | 5.2500 | 681 |
| 07 jun 2024 | 4.7400 | 4.9500 | 4.5000 | 4.8650 | 4.8650 | 520,117 |
| 06 jun 2024 | 4.8400 | 5.0800 | 4.8400 | 4.7900 | 4.7900 | 13,348 |
| 05 jun 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 04 jun 2024 | 4.8400 | 5.0050 | 4.8400 | 5.3900 | 5.3900 | 16,628 |
| 03 jun 2024 | 5.0000 | 6.0800 | 5.0000 | 5.4100 | 5.4100 | 16,552 |
| 31 may 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 30 may 2024 | 5.2000 | 5.8040 | 5.0000 | 5.1000 | 5.1000 | 686,651 |
| 29 may 2024 | 5.5000 | 6.0310 | 5.5000 | 5.4400 | 5.4400 | 66,597 |
| 28 may 2024 | 5.5750 | 5.5750 | 5.5750 | 5.5750 | 5.5750 | - |
| 24 may 2024 | 4.8000 | 5.2000 | 4.8000 | 5.0200 | 5.0200 | 11,081 |
| 23 may 2024 | 5.2000 | 5.2000 | 4.8200 | 5.0000 | 5.0000 | 821 |
| 22 may 2024 | 5.0000 | 5.2500 | 4.8000 | 5.0000 | 5.0000 | 106,424 |
| 21 may 2024 | 5.2000 | 5.7200 | 5.0000 | 5.1000 | 5.1000 | 21,421 |
| 20 may 2024 | 5.3940 | 5.3940 | 5.2000 | 5.7400 | 5.7400 | 56 |
| 17 may 2024 | 5.2000 | 5.3690 | 5.2000 | 5.7500 | 5.7500 | 103,201 |
| 16 may 2024 | 5.2200 | 5.7400 | 5.2000 | 5.2100 | 5.2100 | 242,367 |
| 15 may 2024 | 5.3000 | 5.7840 | 5.2200 | 5.5200 | 5.5200 | 67,522 |
| 14 may 2024 | 5.6200 | 5.6200 | 5.2200 | 5.4200 | 5.4200 | 3,147 |
| 13 may 2024 | 5.2000 | 5.2000 | 5.2000 | 5.7600 | 5.7600 | 4,383 |
| 10 may 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| 09 may 2024 | 5.2000 | 5.5000 | 5.2000 | 5.7600 | 5.7600 | 21,203 |
| 08 may 2024 | 5.6000 | 5.7200 | 5.2200 | 5.4200 | 5.4200 | 65,782 |
| 07 may 2024 | 5.2000 | 6.2890 | 5.2000 | 5.7600 | 5.7600 | 6,335 |
| 03 may 2024 | 5.6400 | 5.7400 | 5.6300 | 5.7600 | 5.7600 | 122,435 |
| 02 may 2024 | 5.5000 | 5.7400 | 5.1890 | 5.6800 | 5.6800 | 346,704 |
| 01 may 2024 | 6.2000 | 6.2000 | 6.0750 | 5.6100 | 5.6100 | 1,666 |
| 30 abr 2024 | 6.2000 | 6.2000 | 6.2000 | 5.6400 | 5.6400 | 50 |
| 29 abr 2024 | 5.0640 | 5.0640 | 5.0640 | 5.6400 | 5.6400 | 6,300 |
| 26 abr 2024 | 5.5800 | 5.5800 | 5.1600 | 5.7300 | 5.7300 | 1,088 |
| 25 abr 2024 | 5.4870 | 5.4870 | 5.4870 | 5.2900 | 5.2900 | 21,000 |
| 24 abr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.2900 | 5.2900 | 42 |
| 23 abr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.2900 | 5.2900 | 443 |
| 22 abr 2024 | 5.0000 | 5.0290 | 5.0000 | 5.2900 | 5.2900 | 2,922 |
| 19 abr 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| 18 abr 2024 | 5.1170 | 5.1170 | 5.1170 | 5.5300 | 5.5300 | 4,023 |
| 17 abr 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| 16 abr 2024 | 6.0000 | 6.0000 | 5.1890 | 5.4900 | 5.4900 | 117 |
| 15 abr 2024 | 6.2000 | 6.2000 | 5.1400 | 5.6400 | 5.6400 | 4,155 |
| 12 abr 2024 | 6.1600 | 6.1600 | 5.1430 | 5.6500 | 5.6500 | 25,632 |
| 11 abr 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| 10 abr 2024 | 6.2000 | 6.2600 | 5.0000 | 5.6400 | 5.6400 | 29,061 |
| 09 abr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.6500 | 5.6500 | 1,255 |
| 08 abr 2024 | 5.5900 | 5.5900 | 5.5900 | 5.6400 | 5.6400 | 2,100 |
| 05 abr 2024 | 6.2800 | 6.2800 | 6.2800 | 5.8900 | 5.8900 | 1,000 |
| 04 abr 2024 | 6.6000 | 7.1630 | 6.6000 | 6.3400 | 6.3400 | 41,333 |
| 03 abr 2024 | 6.3570 | 6.3570 | 6.3570 | 6.0100 | 6.0100 | 5,361 |
| 02 abr 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| 28 mar 2024 | 6.4000 | 6.4000 | 6.3580 | 6.2250 | 6.2250 | 5,001 |
| 27 mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 26 mar 2024 | 6.2500 | 6.2500 | 5.7500 | 5.9000 | 5.9000 | 5,706 |
| 25 mar 2024 | 6.4500 | 6.4500 | 5.7500 | 6.0250 | 6.0250 | 7,707 |
| 22 mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 21 mar 2024 | 5.7000 | 6.2500 | 5.7000 | 5.7500 | 5.7500 | 98,809 |
| 20 mar 2024 | 6.5500 | 6.5500 | 5.8500 | 6.1250 | 6.1250 | 8,039 |
| 19 mar 2024 | 6.0000 | 6.8750 | 5.6000 | 6.1000 | 6.1000 | 27,202 |
| 18 mar 2024 | 6.0500 | 6.0500 | 6.0000 | 6.3000 | 6.3000 | 40,000 |
| 15 mar 2024 | 6.1000 | 6.1000 | 6.1000 | 6.4000 | 6.4000 | 19 |
| 14 mar 2024 | 6.1000 | 6.1000 | 6.1000 | 6.6250 | 6.6250 | 1 |
| 13 mar 2024 | 6.6000 | 7.1500 | 6.6000 | 6.7000 | 6.7000 | 66,295 |
| 12 mar 2024 | 6.3000 | 6.3000 | 6.1500 | 6.4500 | 6.4500 | 83 |
| 11 mar 2024 | 7.1500 | 7.1500 | 7.1500 | 6.7500 | 6.7500 | 21 |
| 08 mar 2024 | 7.1500 | 7.1500 | 6.3500 | 6.6500 | 6.6500 | 2 |
| 07 mar 2024 | 6.3500 | 6.5000 | 6.3000 | 6.6000 | 6.6000 | 90,891 |
| 06 mar 2024 | 6.3000 | 6.9000 | 6.3000 | 6.6250 | 6.6250 | 7,770 |
| 05 mar 2024 | 7.2000 | 7.2000 | 6.5330 | 6.8250 | 6.8250 | 3,653 |
| 04 mar 2024 | 7.1000 | 7.1000 | 7.1000 | 6.7750 | 6.7750 | 2,109 |
| 01 mar 2024 | 6.3420 | 6.3420 | 6.3420 | 6.7500 | 6.7500 | 6,508 |
| 29 feb 2024 | 7.3500 | 7.3500 | 6.6500 | 6.7250 | 6.7250 | 1,968 |
| 28 feb 2024 | 7.2500 | 7.2500 | 6.1500 | 6.7250 | 6.7250 | 3,146 |
| 27 feb 2024 | 7.1750 | 7.1750 | 7.1750 | 7.1750 | 7.1750 | - |
| 26 feb 2024 | 7.3850 | 7.3850 | 7.3850 | 6.8250 | 6.8250 | 16,006 |
| 23 feb 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
| 22 feb 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| 21 feb 2024 | 7.4500 | 7.5000 | 7.4500 | 6.9500 | 6.9500 | 43 |
| 20 feb 2024 | 6.6500 | 6.6500 | 6.6500 | 7.3750 | 7.3750 | 23 |
| 19 feb 2024 | 6.6560 | 6.6560 | 6.6560 | 7.3500 | 7.3500 | 316 |
| 16 feb 2024 | 8.2000 | 8.2000 | 8.2000 | 7.3500 | 7.3500 | 1 |
| 15 feb 2024 | 7.3500 | 7.5000 | 7.0000 | 7.5250 | 7.5250 | 260,098 |
| 14 feb 2024 | 7.3000 | 7.3000 | 7.2500 | 7.3000 | 7.3000 | 140,563 |
| 13 feb 2024 | 7.0000 | 7.8550 | 7.0000 | 7.3500 | 7.3500 | 98,043 |
| 12 feb 2024 | 7.5000 | 7.5840 | 7.0000 | 7.2500 | 7.2500 | 26,546 |
| 09 feb 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | - |
| 08 feb 2024 | 8.0000 | 8.2500 | 8.0000 | 8.1000 | 8.1000 | 34,818 |
| 07 feb 2024 | 8.4500 | 8.4500 | 7.6140 | 7.8500 | 7.8500 | 693 |
| 06 feb 2024 | 8.0000 | 8.2500 | 8.0000 | 9.0000 | 9.0000 | 381,454 |
| 05 feb 2024 | 7.5500 | 8.5000 | 7.5000 | 8.0000 | 8.0000 | 93,132 |
| 02 feb 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| 01 feb 2024 | 9.0000 | 9.0000 | 8.8260 | 8.2500 | 8.2500 | 1,068 |
| 31 ene 2024 | 8.0000 | 9.0000 | 7.5500 | 8.2500 | 8.2500 | 27,225 |
| 30 ene 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| *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.