Mercados españoles cerrados

Norsk Hydro ASA (0Q11.L)

LSE - LSE Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
55,88-0,25 (-0,44%)
Al cierre: 06:17PM BST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202469,6071,5269,1870,9270,921.736.215
30 may 202468,0870,2068,0269,3669,36208.617
29 may 202471,1371,4469,1070,0170,011.888.675
28 may 202469,1370,9268,5869,2069,20195.787
24 may 202468,4869,0867,9868,4868,48108.812
23 may 202468,4269,4267,8868,6968,693.208.458
22 may 202471,2071,8869,0069,3669,36323.958
21 may 202468,0071,7068,6270,0070,0024.859.220
20 may 2024------
17 may 2024------
16 may 202468,1067,7466,5467,3567,354.228.760
15 may 202467,9768,5067,0067,8967,898.818.812
14 may 202467,6268,5867,1067,8067,8099.678
13 may 202466,3367,8265,9066,0866,0835.272
10 may 202466,9268,4066,5266,7066,70340.791
09 may 2024------
08 may 202467,6067,7865,4865,9865,98599.426
08 may 20242.5 Dividendo
07 may 202470,5670,7469,4470,3067,804.264.201
03 may 202469,0169,5067,3869,0166,566.352.474
02 may 202469,0969,5267,5467,9465,529.216.603
01 may 2024------
30 abr 202469,5170,3668,6669,1466,682.226.082
29 abr 202470,1670,6469,3469,7467,26196.113
26 abr 202467,4970,6667,8870,1767,671.090.395
25 abr 202467,6468,3466,8867,4365,042.113.929
24 abr 202466,1069,3265,6267,4465,042.538.216
23 abr 202468,8470,1067,4868,4866,043.550.478
22 abr 202470,0870,6668,8270,1767,67518.458
19 abr 202471,6272,0270,4270,7168,20235.035
18 abr 202471,0172,3270,6470,8568,33578.669
17 abr 202470,0672,0069,0671,5869,03460.761
16 abr 202472,0871,3469,1470,2867,78893.383
15 abr 202474,5675,1872,0872,8570,253.362.845
12 abr 202468,6771,6167,5871,0568,521.358.714
11 abr 202467,6069,8267,9868,5666,12549.720
10 abr 202468,8269,3267,0468,3965,96540.839
09 abr 202468,2168,8267,4868,2165,781.738.210
08 abr 202466,9468,9467,1868,5866,142.616.975
05 abr 202466,8067,9666,4266,8464,46847.728
04 abr 202466,1268,8265,7867,7765,362.106.458
03 abr 202462,6366,1262,4065,9563,614.394.674
02 abr 202460,8063,4860,5863,0660,811.217.020
28 mar 202459,4059,4059,4059,4057,2929.228
27 mar 202460,0660,5059,0060,0057,87647.123
26 mar 202460,0060,6659,1460,3858,23319.863
25 mar 202460,3561,2859,5659,6357,511.258.122
22 mar 202460,0061,0059,8860,8958,73616.715
21 mar 202460,6361,1258,9060,8358,66475.855
20 mar 202458,3359,4858,1659,2757,161.269.682
19 mar 202458,0458,5857,3458,3756,291.376.824
18 mar 202457,9558,9257,6258,2856,21350.931
15 mar 202457,3058,9457,2457,9155,85417.875
14 mar 202457,2058,3657,4857,9155,851.269.824
13 mar 202456,9657,8656,5257,8555,791.632.456
12 mar 202456,8457,7654,7256,8854,86417.257
11 mar 202455,3656,1454,7054,9553,00489.176
08 mar 202455,9756,2855,1655,8553,8657.087
07 mar 202454,2356,4053,7654,7252,772.030.565
06 mar 202453,5354,5653,2254,3652,43320.096
05 mar 202454,3554,8253,3254,2252,291.587.629
04 mar 202454,9455,0054,1854,8752,922.312.608
01 mar 202454,5655,4454,0054,8052,851.673.062
29 feb 202455,3054,9654,3254,5452,601.888.619
28 feb 202456,0456,4854,1054,5752,63219.159
27 feb 202456,6356,9456,0056,0954,10365.128
26 feb 202455,6056,4055,4456,1654,17253.607
23 feb 202457,1357,0655,9456,3654,36747.746
22 feb 202457,9158,3256,8458,0655,99537.790
21 feb 202457,2458,5856,7257,0655,03999.644
20 feb 202456,4057,5056,1056,5854,57370.152
19 feb 202457,8357,9256,9057,8455,781.537.337
16 feb 202456,4058,5655,6658,3756,30347.283
15 feb 202455,9557,1055,4056,3954,381.462.350
14 feb 202456,0857,1655,2056,5354,52918.042
13 feb 202459,1759,8257,6858,1156,04765.939
12 feb 202458,6559,2858,1059,0256,92314.599
09 feb 202460,2359,7058,3858,8056,71104.453
08 feb 202459,7060,2059,2159,5357,41324.982
07 feb 202460,3361,1459,0659,2357,13470.633
06 feb 202460,0461,0458,9060,6958,53880.811
05 feb 202460,9261,0059,2059,2657,151.564.344
02 feb 202461,8162,3461,0761,7859,58416.344
01 feb 202462,1862,3261,1661,8059,60503.799
31 ene 202461,7462,0661,4461,7259,53917.340
30 ene 202462,4463,1861,2261,5059,31771.664
29 ene 202462,6962,9462,0662,8760,63421.043
26 ene 202463,2662,9061,5262,7960,56363.460
25 ene 202463,7662,6261,2061,2759,091.400.951
24 ene 202464,4064,6862,0662,2460,031.630.160
23 ene 202459,5763,0558,5261,1558,981.331.643
22 ene 202460,9859,6058,3858,5156,43985.632
19 ene 202461,0761,4059,4059,7857,651.338.368
18 ene 202460,5461,0059,7860,4058,261.025.798
17 ene 202460,7362,6659,9660,3558,20957.778
16 ene 202462,0663,0261,6662,5060,28828.089
15 ene 202463,5763,9262,6462,6860,45445.822
12 ene 202465,9166,4063,9063,9261,651.109.794
11 ene 202466,8266,9265,4666,2163,85772.615
10 ene 202465,9766,9665,6066,7464,371.086.215
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...