Mercados españoles cerrados

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2600-0,0400 (-1,74%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20242,26002,26002,26002,26002,2600350
14 may 20242,30002,30002,30002,30002,3000-
13 may 20242,32002,32002,32002,32002,3200-
10 may 20242,38002,38002,38002,38002,3800-
09 may 20242,32002,32002,32002,32002,3200-
08 may 20242,34002,34002,34002,34002,3400-
07 may 20242,32002,32002,32002,32002,3200-
06 may 20242,30002,30002,30002,30002,3000-
03 may 20242,38002,38002,38002,38002,3800-
02 may 20242,36002,36002,36002,36002,3600-
30 abr 20242,40002,40002,40002,40002,4000-
29 abr 20242,30002,30002,30002,30002,3000-
26 abr 20242,30002,30002,30002,30002,3000-
25 abr 20242,20002,20002,20002,20002,2000-
24 abr 20242,18002,18002,18002,18002,1800-
23 abr 20242,16002,16002,16002,16002,1600-
22 abr 20242,14002,14002,14002,14002,1400-
19 abr 20242,18002,18002,18002,18002,1800-
18 abr 20242,18002,18002,18002,18002,1800-
17 abr 20242,22002,22002,22002,22002,2200-
16 abr 20242,26002,26002,26002,26002,2600-
15 abr 20242,28002,28002,28002,28002,2800-
12 abr 20242,22002,22002,22002,22002,2200-
11 abr 20242,26002,26002,26002,26002,2600-
10 abr 20242,20002,20002,20002,20002,2000-
09 abr 20242,18002,18002,18002,18002,1800-
08 abr 20242,20002,20002,20002,20002,2000-
05 abr 20242,22002,22002,22002,22002,2200-
04 abr 20242,20002,20002,20002,20002,2000-
03 abr 20242,22002,22002,22002,22002,2200-
02 abr 20242,22002,22002,22002,22002,2200-
28 mar 20242,10002,10002,10002,10002,1000-
27 mar 20242,02002,04002,02002,04002,0400-
26 mar 20242,06002,06002,06002,06002,0600-
25 mar 20242,10002,10002,10002,10002,1000-
22 mar 20242,06002,06002,06002,06002,0600-
21 mar 20242,10002,10002,10002,10002,1000-
20 mar 20242,08002,08002,08002,08002,0800-
19 mar 20242,04002,04002,04002,04002,0400-
18 mar 20242,02002,02002,02002,02002,0200-
15 mar 20242,02002,02002,02002,02002,0200350
14 mar 20242,04002,04002,04002,04002,0400-
13 mar 20242,02002,02002,02002,02002,0200-
12 mar 20241,98001,98001,98001,98001,9800-
11 mar 20242,00002,00002,00002,00002,0000-
08 mar 20242,06002,06002,06002,06002,0600-
07 mar 20241,97002,00001,97002,00002,0000100
06 mar 20241,93001,93001,93001,93001,9300-
05 mar 20241,92001,92001,92001,92001,9200-
04 mar 20241,92001,92001,92001,92001,9200-
01 mar 20241,87001,87001,87001,87001,8700-
29 feb 20241,88001,88001,88001,88001,8800-
28 feb 20241,90001,90001,90001,90001,9000-
27 feb 20241,93001,93001,93001,93001,9300-
26 feb 20241,93001,93001,93001,93001,9300-
23 feb 20241,88001,88001,88001,88001,8800-
22 feb 20241,88001,88001,88001,88001,8800-
21 feb 20241,79001,79001,79001,79001,7900-
20 feb 20241,82001,82001,82001,82001,8200-
19 feb 20241,77001,77001,77001,77001,7700-
16 feb 20241,72001,72001,72001,72001,7200-
15 feb 20241,70001,70001,70001,70001,7000-
14 feb 20241,71001,71001,71001,71001,7100-
13 feb 20241,69001,69001,69001,69001,6900-
12 feb 20241,69001,69001,69001,69001,6900300
09 feb 20241,70001,70001,70001,70001,7000-
08 feb 20241,72001,72001,72001,72001,7200-
07 feb 20241,70001,70001,70001,70001,7000-
06 feb 20241,71001,71001,71001,71001,7100-
05 feb 20241,68001,68001,68001,68001,6800-
02 feb 20241,67001,67001,67001,67001,6700-
01 feb 20241,67001,67001,67001,67001,6700-
31 ene 20241,69001,75001,69001,75001,75005270
30 ene 20241,68001,68001,68001,68001,6800-
29 ene 20241,70001,70001,70001,70001,7000-
26 ene 20241,70001,70001,70001,70001,7000-
25 ene 20241,65001,65001,65001,65001,6500-
24 ene 20241,57001,57001,57001,57001,5700-
23 ene 20241,54001,54001,54001,54001,5400-
22 ene 20241,50001,50001,50001,50001,5000-
19 ene 20241,52001,52001,52001,52001,5200-
18 ene 20241,53001,53001,53001,53001,5300-
17 ene 20241,52001,52001,52001,52001,5200-
16 ene 20241,56001,56001,56001,56001,5600-
15 ene 20241,54001,54001,54001,54001,5400-
12 ene 20241,54001,54001,54001,54001,5400-
11 ene 20241,52001,53001,52001,53001,53002000
10 ene 20241,56001,56001,56001,56001,5600-
09 ene 20241,56001,56001,56001,56001,5600-
08 ene 20241,58001,58001,58001,58001,5800-
05 ene 20241,54001,54001,54001,54001,5400-
04 ene 20241,53001,53001,53001,53001,5300-
03 ene 20241,50001,50001,50001,50001,5000-
02 ene 20241,50001,50001,50001,50001,5000-
29 dic 20231,48001,48001,47001,47001,4700-
28 dic 20231,46001,46001,46001,46001,4600-
27 dic 20231,46001,46001,46001,46001,4600-
22 dic 20231,42001,42001,42001,42001,4200-
21 dic 20231,41001,41001,41001,41001,4100-
20 dic 20231,42001,42001,42001,42001,4200-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...