Mercados españoles cerrados

CNOOC Ltd (NC2B.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,54000,0000 (0,00%)
Al cierre: 09:05PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20242,54002,54002,54002,54002,5400-
13 jun 20242,52002,54002,52002,54002,5400-
13 jun 20240.66 Dividendo
12 jun 20242,58002,58002,56002,56001,9000-
11 jun 20242,52002,52002,52002,52001,8703-
10 jun 20242,52002,52002,50002,52001,8703-
07 jun 20242,46002,50002,46002,48001,8406-
06 jun 20242,36002,46002,36002,44001,8109-
05 jun 20242,40002,40002,38002,40001,7813-
04 jun 20242,42002,42002,42002,42001,7961-
03 jun 20242,48002,48002,44002,44001,8109-
31 may 20242,46002,46002,44002,46001,8258-
30 may 20242,42002,42002,42002,42001,7961-
29 may 20242,46002,46002,44002,44001,8109-
28 may 20242,44002,44002,44002,44001,8109-
27 may 20242,40002,40002,40002,40001,7813-
24 may 20242,32002,36002,32002,36001,7516-
23 may 20242,28002,28002,26002,26001,6773-
22 may 20242,28002,28002,26002,26001,6773-
21 may 20242,28002,28002,28002,28001,6922-
20 may 20242,32002,32002,30002,30001,7070-
17 may 20242,30002,30002,28002,28001,6922-
16 may 20242,26002,28002,26002,28001,6922-
15 may 20242,30002,30002,30002,30001,7070-
14 may 20242,34002,34002,32002,32001,7219-
13 may 20242,36002,36002,36002,36001,7516-
10 may 20242,42002,44002,42002,42001,7961-
09 may 20242,36002,38002,36002,36001,7516-
08 may 20242,38002,38002,36002,36001,7516-
07 may 20242,34002,34002,34002,34001,7367-
06 may 20242,34002,34002,32002,34001,7367-
03 may 20242,40002,42002,38002,38001,7664-
02 may 20242,40002,40002,40002,40001,7813-
30 abr 20242,44002,44002,42002,44001,8109-
29 abr 20242,36002,36002,34002,34001,7367-
26 abr 20242,34002,34002,34002,34001,7367-
25 abr 20242,24002,26002,24002,24001,6625-
24 abr 20242,22002,24002,20002,20001,6328-
23 abr 20242,20002,20002,18002,20001,6328-
22 abr 20242,18002,18002,16002,18001,6180-
19 abr 20242,22002,22002,22002,22001,6477-
18 abr 20242,22002,22002,20002,20001,6328-
17 abr 20242,26002,26002,26002,26001,6773-
16 abr 20242,28002,28002,26002,26001,6773-
15 abr 20242,32002,32002,28002,28001,6922-
12 abr 20242,26002,28002,26002,26001,6773-
11 abr 20242,28002,28002,28002,28001,6922-
10 abr 20242,22002,24002,22002,24001,6625-
09 abr 20242,22002,22002,20002,20001,6328-
08 abr 20242,26002,26002,22002,22001,6477-
05 abr 20242,24002,26002,24002,26001,6773-
04 abr 20242,24002,26002,24002,24001,6625-
03 abr 20242,26002,26002,24002,24001,6625-
02 abr 20242,24002,26002,24002,24001,6625-
28 mar 20242,12002,12002,12002,12001,5734-
27 mar 20242,06002,08002,06002,08001,5437-
26 mar 20242,10002,12002,10002,12001,5734160
25 mar 20242,14002,14002,12002,12001,5734-
22 mar 20242,10002,10002,06002,06001,5289-
21 mar 20242,14002,14002,12002,12001,5734-
20 mar 20242,12002,12002,12002,12001,5734-
19 mar 20242,08002,08002,06002,06001,5289-
18 mar 20241,96002,04001,96002,04001,51411800
15 mar 20242,04002,04002,04002,04001,5141-
14 mar 20242,06002,06002,06002,06001,5289-
13 mar 20242,04002,04002,02002,02001,4992-
12 mar 20242,02002,02002,02002,02001,4992-
11 mar 20242,02002,02001,99001,99001,4770-
08 mar 20242,10002,10002,06002,06001,5289-
07 mar 20242,00002,02002,00002,00001,4844-
06 mar 20241,97001,97001,95001,96001,4547-
05 mar 20241,95001,95001,93001,94001,4398-
04 mar 20241,95001,95001,93001,94001,4398-
01 mar 20241,91001,91001,90001,90001,4102-
29 feb 20241,91001,91001,90001,90001,4102-
28 feb 20241,93001,93001,93001,93001,4324-
27 feb 20241,97002,04001,96001,96001,45477811
26 feb 20241,96001,97001,96001,97001,4621-
23 feb 20241,91001,92001,91001,91001,4176-
22 feb 20241,89001,90001,89001,90001,4102-
21 feb 20241,82001,82001,81001,82001,3508-
20 feb 20241,85001,85001,82001,83001,3582-
19 feb 20241,80001,80001,77001,79001,3285-
16 feb 20241,75001,75001,72001,72001,2766-
15 feb 20241,73001,73001,73001,73001,2840-
14 feb 20241,74001,74001,73001,73001,2840-
13 feb 20241,72001,72001,72001,72001,2766-
12 feb 20241,72001,73001,72001,73001,2840250
09 feb 20241,72001,73001,72001,72001,2766-
08 feb 20241,73001,73001,73001,73001,2840-
07 feb 20241,73001,73001,73001,73001,2840-
06 feb 20241,73001,73001,73001,73001,2840-
05 feb 20241,67001,71001,67001,71001,2691500
02 feb 20241,69001,70001,69001,70001,2617-
01 feb 20241,70001,70001,69001,69001,2543-
31 ene 20241,72001,72001,71001,72001,2766-
30 ene 20241,71001,71001,70001,70001,2617-
29 ene 20241,72001,75001,72001,72001,276640
26 ene 20241,73001,73001,71001,71001,2691-
25 ene 20241,67001,68001,66001,66001,2320-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...