Norsk Hydro ASA (NOH1.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 13 jun 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 12 jun 2024 | 5.77 | 5.86 | 5.77 | 5.86 | 5.86 | 10 |
| 11 jun 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 10 jun 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 07 jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 06 jun 2024 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | 100 |
| 05 jun 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 04 jun 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 03 jun 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 31 may 2024 | 6.07 | 6.17 | 6.07 | 6.17 | 6.17 | 500 |
| 30 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 may 2024 | 6.13 | 6.23 | 6.13 | 6.23 | 6.23 | 300 |
| 28 may 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 6,000 |
| 27 may 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 24 may 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 23 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 may 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 21 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 20 may 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 17 may 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 16 may 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 15 may 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 14 may 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 13 may 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 10 may 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 09 may 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 08 may 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 08 may 2024 | 2.5 Dividendo | |||||
| 07 may 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 3.51 | - |
| 06 may 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 3.45 | - |
| 03 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 3.36 | - |
| 02 may 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 3.40 | - |
| 30 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 3.45 | - |
| 29 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 3.45 | - |
| 26 abr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 3.39 | - |
| 25 abr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 3.33 | - |
| 24 abr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 3.38 | - |
| 23 abr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 3.47 | - |
| 22 abr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 3.54 | - |
| 19 abr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 3.49 | - |
| 18 abr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 3.55 | - |
| 17 abr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 3.47 | - |
| 16 abr 2024 | 6.15 | 6.15 | 6.01 | 6.01 | 3.51 | 300 |
| 15 abr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 3.63 | - |
| 12 abr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 3.47 | - |
| 11 abr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 3.43 | - |
| 10 abr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 3.43 | - |
| 09 abr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.41 | - |
| 08 abr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 3.35 | - |
| 05 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 3.36 | - |
| 04 abr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 3.29 | - |
| 03 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 3.12 | - |
| 02 abr 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 2.95 | - |
| 28 mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 2.97 | - |
| 27 mar 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 3.01 | - |
| 26 mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 3.01 | - |
| 25 mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 3.05 | - |
| 22 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.04 | - |
| 21 mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.01 | - |
| 20 mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90 | - |
| 19 mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 2.93 | - |
| 18 mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 2.91 | - |
| 15 mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 2.90 | - |
| 14 mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 2.93 | - |
| 13 mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 2.89 | - |
| 12 mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 2.84 | - |
| 11 mar 2024 | 4.91 | 4.91 | 4.82 | 4.82 | 2.82 | 1,500 |
| 08 mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 2.87 | - |
| 07 mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 2.76 | - |
| 06 mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 2.71 | - |
| 05 mar 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 2.76 | - |
| 04 mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 2.81 | - |
| 01 mar 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 2.80 | - |
| 29 feb 2024 | 4.78 | 4.78 | 4.73 | 4.73 | 2.76 | 5 |
| 28 feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 2.87 | - |
| 27 feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 2.86 | - |
| 26 feb 2024 | 4.89 | 4.91 | 4.89 | 4.91 | 2.87 | 100 |
| 23 feb 2024 | 4.99 | 4.99 | 4.90 | 4.90 | 2.86 | 160 |
| 22 feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 2.97 | - |
| 21 feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 2.91 | - |
| 20 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 2.92 | 700 |
| 19 feb 2024 | 5.14 | 5.14 | 5.05 | 5.05 | 2.95 | 590 |
| 16 feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 2.93 | - |
| 15 feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 2.89 | - |
| 14 feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 2.95 | - |
| 13 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 3.03 | - |
| 12 feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 3.01 | - |
| 09 feb 2024 | 5.20 | 5.20 | 5.11 | 5.18 | 3.03 | 2,400 |
| 08 feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.02 | - |
| 07 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 3.13 | - |
| 06 feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.01 | - |
| 05 feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 3.11 | - |
| 02 feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 3.18 | - |
| 01 feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 3.16 | - |
| 31 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 3.15 | - |
| 30 ene 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 3.25 | - |
| 29 ene 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 3.22 | - |
| 26 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 3.19 | - |
| 25 ene 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 3.19 | - |
| *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.