Mercados españoles cerrados en 1 hr 37 mins

CNOOC Ltd (NC2B.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,26000,0000 (0,00%)
A partir del 01:09PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20242,28002,28002,26002,26002,2600160
22 may 20242,28002,28002,26002,26002,2600-
21 may 20242,28002,28002,28002,28002,2800-
20 may 20242,32002,32002,30002,30002,3000-
17 may 20242,30002,30002,28002,28002,2800-
16 may 20242,26002,28002,26002,28002,2800-
15 may 20242,30002,30002,30002,30002,3000-
14 may 20242,34002,34002,32002,32002,3200-
13 may 20242,36002,36002,36002,36002,3600-
10 may 20242,42002,44002,42002,42002,4200-
09 may 20242,36002,38002,36002,36002,3600-
08 may 20242,38002,38002,36002,36002,3600-
07 may 20242,34002,34002,34002,34002,3400-
06 may 20242,34002,34002,32002,34002,3400-
03 may 20242,40002,42002,38002,38002,3800-
02 may 20242,40002,40002,40002,40002,4000-
30 abr 20242,44002,44002,42002,44002,4400-
29 abr 20242,36002,36002,34002,34002,3400-
26 abr 20242,34002,34002,34002,34002,3400-
25 abr 20242,24002,26002,24002,24002,2400-
24 abr 20242,22002,24002,20002,20002,2000-
23 abr 20242,20002,20002,18002,20002,2000-
22 abr 20242,18002,18002,16002,18002,1800-
19 abr 20242,22002,22002,22002,22002,2200-
18 abr 20242,22002,22002,20002,20002,2000-
17 abr 20242,26002,26002,26002,26002,2600-
16 abr 20242,28002,28002,26002,26002,2600-
15 abr 20242,32002,32002,28002,28002,2800-
12 abr 20242,26002,28002,26002,26002,2600-
11 abr 20242,28002,28002,28002,28002,2800-
10 abr 20242,22002,24002,22002,24002,2400-
09 abr 20242,22002,22002,20002,20002,2000-
08 abr 20242,26002,26002,22002,22002,2200-
05 abr 20242,24002,26002,24002,26002,2600-
04 abr 20242,24002,26002,24002,24002,2400-
03 abr 20242,26002,26002,24002,24002,2400-
02 abr 20242,24002,26002,24002,24002,2400-
28 mar 20242,12002,12002,12002,12002,1200-
27 mar 20242,06002,08002,06002,08002,0800-
26 mar 20242,10002,12002,10002,12002,1200160
25 mar 20242,14002,14002,12002,12002,1200-
22 mar 20242,10002,10002,06002,06002,0600-
21 mar 20242,14002,14002,12002,12002,1200-
20 mar 20242,12002,12002,12002,12002,1200-
19 mar 20242,08002,08002,06002,06002,0600-
18 mar 20241,96002,04001,96002,04002,04001800
15 mar 20242,04002,04002,04002,04002,0400-
14 mar 20242,06002,06002,06002,06002,0600-
13 mar 20242,04002,04002,02002,02002,0200-
12 mar 20242,02002,02002,02002,02002,0200-
11 mar 20242,02002,02001,99001,99001,9900-
08 mar 20242,10002,10002,06002,06002,0600-
07 mar 20242,00002,02002,00002,00002,0000-
06 mar 20241,97001,97001,95001,96001,9600-
05 mar 20241,95001,95001,93001,94001,9400-
04 mar 20241,95001,95001,93001,94001,9400-
01 mar 20241,91001,91001,90001,90001,9000-
29 feb 20241,91001,91001,90001,90001,9000-
28 feb 20241,93001,93001,93001,93001,9300-
27 feb 20241,97002,04001,96001,96001,96007811
26 feb 20241,96001,97001,96001,97001,9700-
23 feb 20241,91001,92001,91001,91001,9100-
22 feb 20241,89001,90001,89001,90001,9000-
21 feb 20241,82001,82001,81001,82001,8200-
20 feb 20241,85001,85001,82001,83001,8300-
19 feb 20241,80001,80001,77001,79001,7900-
16 feb 20241,75001,75001,72001,72001,7200-
15 feb 20241,73001,73001,73001,73001,7300-
14 feb 20241,74001,74001,73001,73001,7300-
13 feb 20241,72001,72001,72001,72001,7200-
12 feb 20241,72001,73001,72001,73001,7300250
09 feb 20241,72001,73001,72001,72001,7200-
08 feb 20241,73001,73001,73001,73001,7300-
07 feb 20241,73001,73001,73001,73001,7300-
06 feb 20241,73001,73001,73001,73001,7300-
05 feb 20241,67001,71001,67001,71001,7100500
02 feb 20241,69001,70001,69001,70001,7000-
01 feb 20241,70001,70001,69001,69001,6900-
31 ene 20241,72001,72001,71001,72001,7200-
30 ene 20241,71001,71001,70001,70001,7000-
29 ene 20241,72001,75001,72001,72001,720040
26 ene 20241,73001,73001,71001,71001,7100-
25 ene 20241,67001,68001,66001,66001,6600-
24 ene 20241,60001,60001,59001,60001,6000-
23 ene 20241,56001,56001,56001,56001,5600-
22 ene 20241,52001,53001,52001,52001,5200-
19 ene 20241,54001,54001,54001,54001,5400-
18 ene 20241,54001,55001,54001,55001,5500-
17 ene 20241,53001,54001,53001,54001,5400-
16 ene 20241,57001,57001,56001,56001,5600-
15 ene 20241,57001,57001,56001,57001,5700-
12 ene 20241,56001,56001,54001,56001,5600-
11 ene 20241,54001,54001,52001,52001,5200-
10 ene 20241,58001,58001,56001,56001,5600-
09 ene 20241,58001,58001,57001,57001,5700-
08 ene 20241,60001,60001,57001,57001,5700-
05 ene 20241,56001,56001,55001,55001,5500-
04 ene 20241,56001,56001,54001,54001,5400-
03 ene 20241,52001,52001,52001,52001,5200-
02 ene 20241,49001,53001,49001,53001,5300-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...