Mercados españoles cerrados en 8 hrs 28 min

Norsk Hydro ASA (0Q11.IL)

IOB - IOB Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
68,00-1,51 (-2,17%)
A partir del 05:39PM BST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20240,000,000,0068,0068,00297
01 may 202469,5169,5169,5169,5169,51-
30 abr 202469,5170,3668,6669,5169,512.226.081
29 abr 202470,1670,6469,3469,3869,38196.112
26 abr 202467,4970,6667,8869,7469,741.090.395
25 abr 202467,6468,3466,8867,6467,642.113.929
24 abr 202466,1069,3265,6267,2667,262.538.216
23 abr 202468,8470,1067,4867,4567,453.550.477
22 abr 202470,0870,6668,8270,0870,08518.458
19 abr 202471,6272,0270,4271,6271,62235.035
18 abr 202471,0172,3270,6471,0171,01578.669
17 abr 202470,0672,0069,0670,9470,94460.760
16 abr 202472,0871,3469,1469,3469,34893.383
15 abr 202474,5675,1872,0873,0973,093.362.845
12 abr 202468,6771,6167,5871,4771,471.358.713
11 abr 202467,6069,8267,9867,9167,91549.719
10 abr 202468,8269,3267,0467,4567,45540.838
09 abr 202468,2168,8267,4868,2168,211.738.210
08 abr 202466,9468,9467,1868,2368,232.616.975
05 abr 202466,8067,9666,4266,8066,80847.727
04 abr 202466,1268,8265,7867,4167,412.106.457
03 abr 202462,6366,1262,4065,1565,154.394.674
02 abr 202460,8063,4860,5862,3562,351.217.019
28 mar 202459,4059,4059,4060,0060,0029.228
27 mar 202460,0660,5059,0060,0060,00647.123
26 mar 202460,0060,6659,1460,0060,00319.863
25 mar 202460,3561,2859,5660,3560,351.258.122
22 mar 202460,0061,0059,8860,0060,00616.715
21 mar 202460,6361,1258,9060,6360,63475.854
20 mar 202458,3359,4858,1659,4759,471.269.682
19 mar 202458,0458,5857,3457,5557,551.376.823
18 mar 202457,9558,9257,6257,9557,95350.931
15 mar 202457,3058,9457,2458,2158,21779.191
14 mar 202457,2058,3657,4858,2358,231.269.823
13 mar 202456,9657,8656,5256,9656,961.632.456
12 mar 202456,8457,7654,7256,8456,841.198.261
11 mar 202455,3656,1454,7055,3655,36489.175
08 mar 202455,9756,2855,1655,9755,971.794.756
07 mar 202454,2356,4053,7656,2156,212.030.565
06 mar 202453,5354,5653,2253,5353,53320.096
05 mar 202454,3554,8253,3254,3554,351.587.628
04 mar 202454,9455,0054,1854,9454,942.312.607
01 mar 202454,5655,4454,0054,5654,561.673.061
29 feb 202455,3054,9654,3254,4454,441.888.618
28 feb 202456,0456,4854,1054,8854,88219.158
27 feb 202456,6356,9456,0056,6356,63365.127
26 feb 202455,6056,4055,4455,6055,60253.606
23 feb 202457,1357,0655,9456,0856,08747.746
22 feb 202457,9158,3256,8457,9157,91537.790
21 feb 202457,2458,5856,7257,2257,22999.643
20 feb 202456,4057,5056,1057,4957,49370.152
19 feb 202457,8357,9256,9057,8357,831.537.336
16 feb 202456,4058,5655,6657,5557,55347.282
15 feb 202455,9557,1055,4055,9555,951.462.349
14 feb 202456,0857,1655,2056,0856,08918.042
13 feb 202459,1759,8257,6858,0458,04765.938
12 feb 202458,6559,2858,1058,6558,65314.598
09 feb 202460,2359,7058,3859,0759,07104.452
08 feb 202459,7060,2059,2159,7059,70324.981
07 feb 202460,3361,1459,0660,0060,001.582.004
06 feb 202460,0461,0458,9060,0460,04880.811
05 feb 202460,9261,0059,2059,7259,721.564.343
02 feb 202461,8162,3461,0761,8161,81606.555
01 feb 202462,1862,3261,1662,1862,18709.218
31 ene 202461,7462,0661,4461,7461,74917.339
30 ene 202462,4463,1861,2261,6861,68771.664
29 ene 202462,6962,9462,0662,6962,69421.042
26 ene 202463,2662,9061,5261,8161,81363.459
25 ene 202463,7662,6261,2061,9561,951.400.951
24 ene 202464,4064,6862,0663,1163,111.630.159
23 ene 202459,5763,0558,5261,9761,971.331.642
22 ene 202460,9859,6058,3859,5359,53985.632
19 ene 202461,0761,4059,4059,8559,851.338.367
18 ene 202460,5461,0059,7860,5460,541.025.798
17 ene 202460,7362,6659,9660,7360,73957.777
16 ene 202462,0663,0261,6662,0662,06828.088
15 ene 202463,3063,9262,6463,5763,57445.822
12 ene 202465,9166,4063,9064,6364,631.109.794
11 ene 202466,8266,9265,4665,5165,51772.615
10 ene 202465,9766,9665,6065,9765,971.086.214
09 ene 202466,4267,1665,8666,4266,42641.255
08 ene 202466,3566,6265,5666,3566,352.538.955
05 ene 202465,4366,9265,3066,7566,75649.279
04 ene 202467,1767,5665,5265,8365,83423.828
03 ene 202467,7067,8065,8866,3766,37711.203
02 ene 202468,7369,0067,7268,7368,731.562.875
29 dic 202368,3768,7067,8068,3768,37612.700
28 dic 202368,5668,9668,4468,5668,56432.072
27 dic 202367,6868,5067,5267,6867,68763.663
22 dic 202366,1068,4065,2467,4167,412.647.870
21 dic 202365,5565,9864,1665,5765,571.313.017
20 dic 202367,0568,0866,8267,6467,64703.279
19 dic 202366,8467,9266,4266,8466,84683.292
18 dic 202366,9067,8866,1266,9066,90574.557
15 dic 202365,0167,8466,2267,7667,761.963.650
14 dic 202366,6767,5665,5666,6766,673.592.716
13 dic 202363,9364,0862,6263,0363,031.843.918
12 dic 202362,4064,8461,9463,6463,64879.462
11 dic 202362,0862,7261,4062,0862,081.604.082
08 dic 202362,1862,6461,0862,3162,311.938.409
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...