Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.763,36 -201,53 (-0,32%)
Northern Oil and Gas, Inc. (4LT1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:55PM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 36,29 | 36,82 | 36,29 | 36,38 | 36,38 | - |
| 23 may 2024 | 36,55 | 37,00 | 36,30 | 36,48 | 36,48 | - |
| 22 may 2024 | 37,34 | 37,40 | 36,76 | 36,80 | 36,80 | 30 |
| 21 may 2024 | 37,12 | 37,74 | 37,12 | 37,66 | 37,66 | - |
| 20 may 2024 | 36,54 | 37,14 | 36,54 | 37,14 | 37,14 | - |
| 17 may 2024 | 36,38 | 36,66 | 36,38 | 36,66 | 36,66 | - |
| 16 may 2024 | 36,69 | 36,69 | 36,58 | 36,58 | 36,58 | - |
| 15 may 2024 | 36,90 | 36,90 | 36,58 | 36,76 | 36,76 | - |
| 14 may 2024 | 36,46 | 36,99 | 36,46 | 36,99 | 36,99 | - |
| 13 may 2024 | 36,59 | 36,61 | 36,52 | 36,61 | 36,61 | - |
| 10 may 2024 | 37,72 | 37,72 | 36,82 | 36,82 | 36,82 | - |
| 09 may 2024 | 37,35 | 37,49 | 37,34 | 37,37 | 37,37 | - |
| 08 may 2024 | 37,53 | 37,60 | 37,45 | 37,58 | 37,58 | - |
| 07 may 2024 | 37,47 | 38,13 | 37,46 | 37,85 | 37,85 | - |
| 06 may 2024 | 37,20 | 37,65 | 37,20 | 37,65 | 37,65 | - |
| 03 may 2024 | 36,98 | 37,24 | 36,90 | 37,24 | 37,24 | - |
| 02 may 2024 | 36,76 | 37,62 | 36,76 | 37,20 | 37,20 | - |
| 30 abr 2024 | 40,23 | 40,23 | 38,08 | 38,08 | 38,08 | - |
| 29 abr 2024 | 39,84 | 40,53 | 39,84 | 40,53 | 40,53 | 124 |
| 26 abr 2024 | 39,80 | 40,37 | 39,80 | 40,28 | 40,28 | - |
| 25 abr 2024 | 39,74 | 40,11 | 39,74 | 40,05 | 40,05 | - |
| 24 abr 2024 | 39,91 | 40,16 | 39,91 | 40,15 | 40,15 | - |
| 23 abr 2024 | 39,68 | 40,35 | 39,68 | 40,11 | 40,11 | 50 |
| 22 abr 2024 | 39,29 | 40,11 | 39,29 | 39,94 | 39,94 | - |
| 19 abr 2024 | 39,48 | 39,95 | 39,01 | 39,64 | 39,64 | - |
| 18 abr 2024 | 39,35 | 39,89 | 39,35 | 39,49 | 39,49 | - |
| 17 abr 2024 | 39,82 | 40,42 | 39,71 | 39,71 | 39,71 | - |
| 16 abr 2024 | 39,55 | 40,06 | 39,55 | 40,06 | 40,06 | - |
| 15 abr 2024 | 39,58 | 40,27 | 39,58 | 39,85 | 39,85 | 12 |
| 12 abr 2024 | 39,46 | 40,49 | 39,46 | 39,97 | 39,97 | - |
| 11 abr 2024 | 39,17 | 39,56 | 39,17 | 39,53 | 39,53 | - |
| 10 abr 2024 | 38,56 | 39,40 | 38,56 | 39,40 | 39,40 | - |
| 09 abr 2024 | 37,75 | 38,70 | 37,75 | 38,70 | 38,70 | - |
| 08 abr 2024 | 37,66 | 38,14 | 37,66 | 38,10 | 38,10 | - |
| 05 abr 2024 | 37,33 | 38,23 | 37,33 | 38,23 | 38,23 | - |
| 04 abr 2024 | 37,40 | 37,61 | 37,40 | 37,58 | 37,58 | - |
| 03 abr 2024 | 36,76 | 37,57 | 36,76 | 37,57 | 37,57 | - |
| 02 abr 2024 | 36,60 | 37,04 | 36,60 | 37,04 | 37,04 | - |
| 28 mar 2024 | 35,54 | 36,70 | 35,54 | 36,22 | 36,22 | - |
| 27 mar 2024 | 34,94 | 35,88 | 34,94 | 35,52 | 35,52 | 40 |
| 27 mar 2024 | 0.4 Dividendo | |||||
| 26 mar 2024 | 35,84 | 36,08 | 35,36 | 35,36 | 34,96 | 150 |
| 25 mar 2024 | 35,58 | 36,68 | 35,58 | 35,90 | 35,49 | - |
| 22 mar 2024 | 35,88 | 36,24 | 35,58 | 35,58 | 35,18 | - |
| 21 mar 2024 | 35,30 | 36,28 | 35,30 | 35,82 | 35,41 | - |
| 20 mar 2024 | 35,42 | 35,86 | 35,30 | 35,30 | 34,90 | - |
| 19 mar 2024 | 34,82 | 35,68 | 34,82 | 35,44 | 35,04 | - |
| 18 mar 2024 | 34,42 | 35,26 | 34,42 | 34,82 | 34,43 | 80 |
| 15 mar 2024 | 33,96 | 34,72 | 33,96 | 34,32 | 33,93 | - |
| 14 mar 2024 | 33,66 | 34,28 | 33,66 | 33,92 | 33,54 | - |
| 13 mar 2024 | 33,32 | 34,10 | 33,32 | 33,58 | 33,20 | - |
| 12 mar 2024 | 33,10 | 33,78 | 33,10 | 33,32 | 32,94 | - |
| 11 mar 2024 | 32,84 | 33,38 | 32,78 | 33,12 | 32,75 | - |
| 08 mar 2024 | 32,72 | 33,22 | 32,72 | 33,12 | 32,75 | - |
| 07 mar 2024 | 32,48 | 32,92 | 32,48 | 32,88 | 32,51 | - |
| 06 mar 2024 | 32,46 | 32,72 | 32,46 | 32,72 | 32,35 | - |
| 05 mar 2024 | 32,22 | 32,94 | 32,22 | 32,74 | 32,37 | - |
| 04 mar 2024 | 33,30 | 33,42 | 32,60 | 32,60 | 32,23 | - |
| 01 mar 2024 | 32,78 | 33,52 | 32,78 | 33,50 | 33,12 | - |
| 29 feb 2024 | 32,04 | 32,96 | 32,04 | 32,96 | 32,59 | - |
| 28 feb 2024 | 32,16 | 32,30 | 32,16 | 32,22 | 31,86 | - |
| 27 feb 2024 | 31,68 | 32,38 | 31,68 | 32,34 | 31,97 | - |
| 26 feb 2024 | 31,60 | 31,82 | 31,60 | 31,82 | 31,46 | - |
| 23 feb 2024 | 31,62 | 31,92 | 31,62 | 31,90 | 31,54 | - |
| 22 feb 2024 | 31,92 | 32,10 | 31,78 | 31,86 | 31,50 | - |
| 21 feb 2024 | 30,76 | 32,14 | 30,76 | 32,14 | 31,78 | - |
| 20 feb 2024 | 31,38 | 31,38 | 30,88 | 30,96 | 30,61 | - |
| 19 feb 2024 | 31,08 | 31,20 | 31,08 | 31,12 | 30,77 | - |
| 16 feb 2024 | 31,54 | 31,70 | 31,54 | 31,66 | 31,30 | - |
| 15 feb 2024 | 30,28 | 31,82 | 30,28 | 31,82 | 31,46 | - |
| 14 feb 2024 | 30,32 | 30,62 | 30,32 | 30,50 | 30,15 | - |
| 13 feb 2024 | 30,62 | 30,62 | 30,42 | 30,42 | 30,08 | - |
| 12 feb 2024 | 29,78 | 31,04 | 29,78 | 30,84 | 30,49 | - |
| 09 feb 2024 | 29,80 | 30,12 | 29,80 | 29,90 | 29,56 | - |
| 08 feb 2024 | 29,52 | 30,00 | 29,52 | 30,00 | 29,66 | - |
| 07 feb 2024 | 29,34 | 29,84 | 29,34 | 29,74 | 29,40 | - |
| 06 feb 2024 | 29,22 | 29,88 | 29,22 | 29,54 | 29,21 | - |
| 05 feb 2024 | 29,58 | 29,58 | 29,26 | 29,58 | 29,25 | - |
| 02 feb 2024 | 30,26 | 30,26 | 29,72 | 29,78 | 29,44 | - |
| 01 feb 2024 | 30,76 | 30,76 | 30,42 | 30,42 | 30,08 | - |
| 31 ene 2024 | 32,08 | 32,08 | 31,02 | 31,02 | 30,67 | - |
| 30 ene 2024 | 31,76 | 32,30 | 31,76 | 32,30 | 31,93 | - |
| 29 ene 2024 | 31,86 | 31,86 | 31,72 | 31,86 | 31,50 | - |
| 26 ene 2024 | 31,70 | 31,98 | 31,62 | 31,98 | 31,62 | - |
| 25 ene 2024 | 31,04 | 31,96 | 31,04 | 31,96 | 31,60 | - |
| 24 ene 2024 | 30,58 | 31,08 | 30,58 | 31,08 | 30,73 | - |
| 23 ene 2024 | 30,76 | 31,22 | 30,74 | 30,86 | 30,51 | - |
| 22 ene 2024 | 30,40 | 31,04 | 30,40 | 30,96 | 30,61 | - |
| 19 ene 2024 | 31,06 | 31,06 | 30,76 | 30,76 | 30,41 | - |
| 18 ene 2024 | 31,02 | 31,30 | 30,82 | 31,30 | 30,95 | - |
| 17 ene 2024 | 31,60 | 31,60 | 31,12 | 31,24 | 30,89 | - |
| 16 ene 2024 | 32,60 | 32,60 | 31,90 | 31,90 | 31,54 | - |
| 15 ene 2024 | 32,28 | 32,48 | 32,26 | 32,48 | 32,11 | - |
| 12 ene 2024 | 32,38 | 32,74 | 32,38 | 32,74 | 32,37 | - |
| 11 ene 2024 | 32,04 | 32,38 | 32,04 | 32,38 | 32,01 | - |
| 10 ene 2024 | 32,40 | 32,46 | 31,96 | 32,14 | 31,78 | - |
| 09 ene 2024 | 32,78 | 32,78 | 32,56 | 32,60 | 32,23 | - |
| 08 ene 2024 | 32,78 | 32,88 | 32,20 | 32,88 | 32,51 | - |
| 05 ene 2024 | 33,16 | 33,16 | 32,46 | 32,86 | 32,49 | - |
| 04 ene 2024 | 34,08 | 34,36 | 33,26 | 33,26 | 32,88 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.