Mercados españoles cerrados en 6 hrs 5 min

Norsk Hydro ASA (NHY.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
69,10-0,82 (-1,17%)
A partir del 11:08AM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202469,5069,6668,6669,1069,10791.445
29 abr 202470,2870,5469,3669,9269,924.016.262
26 abr 202468,1870,6668,1069,9469,944.235.267
25 abr 202467,6068,4466,8867,8267,824.391.080
24 abr 202466,0069,3665,7667,5267,526.717.822
23 abr 202468,9869,0067,4267,9467,945.693.962
22 abr 202470,3870,7269,5469,6869,684.696.116
19 abr 202471,5871,7270,3670,7270,724.160.750
18 abr 202471,7671,8070,6071,1471,143.092.039
17 abr 202470,2472,0070,2071,3471,343.918.472
16 abr 202471,1271,4469,2069,4869,484.819.641
15 abr 202474,4875,1072,0672,1872,187.551.147
12 abr 202468,6071,6068,6071,6071,606.045.927
11 abr 202469,2469,7267,9468,0068,004.225.511
10 abr 202468,6669,3467,4668,5068,504.658.178
09 abr 202468,1468,9867,7068,5268,524.554.466
08 abr 202467,2668,9867,2667,9067,906.120.938
05 abr 202466,7867,9466,7066,9466,943.479.033
04 abr 202466,1268,8265,9067,5467,546.140.672
03 abr 202462,6866,1862,3265,9665,966.334.623
02 abr 202460,5863,5860,5862,7462,749.518.135
27 mar 202460,0460,0458,9859,4059,403.487.690
26 mar 202459,4060,7059,4060,1260,123.038.659
25 mar 202460,3060,5059,5660,1060,104.813.341
22 mar 202460,0261,0059,8660,9060,903.125.816
21 mar 202460,5061,1260,0260,8260,823.918.584
20 mar 202458,2459,4658,2259,2659,264.189.160
19 mar 202458,4858,7657,3258,1058,102.803.288
18 mar 202457,9858,9657,8658,2258,223.664.939
15 mar 202457,8459,0457,7058,0058,0010.500.563
14 mar 202458,0058,3257,4457,6057,604.461.833
13 mar 202456,8857,8856,5457,8457,845.098.193
12 mar 202456,8057,7456,2056,8856,884.399.807
11 mar 202455,2655,8654,6855,0655,062.266.806
08 mar 202455,6656,3255,1655,8055,802.690.407
07 mar 202454,1656,4453,8455,8255,823.873.385
06 mar 202453,6054,5453,2454,1254,122.499.781
05 mar 202454,3054,4853,3453,6053,602.529.020
04 mar 202454,9255,1454,2054,4854,482.548.685
01 mar 202454,4655,3854,0254,8654,863.459.814
29 feb 202454,7255,0054,3254,5454,546.703.797
28 feb 202456,0456,1054,1054,5454,543.462.286
27 feb 202456,4856,9855,9856,1456,142.895.886
26 feb 202455,7656,2655,4256,1256,122.979.588
23 feb 202457,0057,1255,9056,1656,162.155.683
22 feb 202457,9058,4056,8256,9656,963.111.026
21 feb 202457,2058,5656,7057,0257,023.891.420
20 feb 202456,4057,5056,0456,6256,622.664.162
19 feb 202458,0058,5056,9057,0457,042.535.061
16 feb 202456,3258,5456,3258,3058,303.666.748
15 feb 202455,8657,0655,3656,0056,003.485.978
14 feb 202456,0057,1455,5256,2856,284.352.729
13 feb 202459,3659,3657,6057,7257,724.072.220
12 feb 202458,6859,3058,6059,0259,021.779.206
09 feb 202459,1059,2258,3458,4658,462.654.423
08 feb 202459,3060,2059,2059,3459,343.039.136
07 feb 202460,3860,3859,0459,2459,243.011.580
06 feb 202459,7461,0459,6860,7660,762.691.934
05 feb 202460,9860,9859,1659,2659,262.885.960
02 feb 202461,8862,0261,0861,0861,081.710.619
01 feb 202461,6062,1261,4261,9661,962.211.694
31 ene 202461,7462,0661,4261,9461,942.983.052
30 ene 202463,0063,1661,2461,5061,502.540.627
29 ene 202462,6463,0862,0062,8662,862.346.345
26 ene 202461,9062,9061,8462,7662,762.052.909
25 ene 202462,0062,5061,0461,9261,923.875.184
24 ene 202464,3064,7462,0462,2462,247.246.308
23 ene 202459,5463,0459,4063,0463,047.979.875
22 ene 202459,5059,6258,3458,8858,883.597.457
19 ene 202461,0261,1859,4059,4659,463.824.795
18 ene 202460,4060,7459,7460,2060,204.653.582
17 ene 202461,0261,1859,9660,3460,344.225.321
16 ene 202462,0462,8261,8662,2862,283.984.814
15 ene 202463,3063,3262,6462,6462,642.407.306
12 ene 202465,9866,1063,9263,9263,923.256.233
11 ene 202466,8066,9665,4265,5065,503.260.129
10 ene 202466,0266,9666,0066,1266,123.237.572
09 ene 202466,4267,1665,8066,5666,564.567.442
08 ene 202466,0066,6465,5666,1266,122.124.723
05 ene 202465,5666,9265,2466,7866,781.714.589
04 ene 202467,1267,4065,7465,8265,826.039.433
03 ene 202467,6467,8465,9265,9265,922.756.934
02 ene 202468,6068,7867,7068,2868,282.435.757
29 dic 202368,3868,6868,0468,4068,401.768.087
28 dic 202368,9869,0068,4268,6868,681.650.355
27 dic 202367,5268,5267,5268,2668,262.786.833
22 dic 202366,0468,4066,0068,3068,303.708.390
21 dic 202365,5465,9264,1665,6465,643.909.559
20 dic 202367,4668,1066,9667,3267,322.977.339
19 dic 202366,8467,5466,7067,2467,242.433.909
18 dic 202366,7267,9266,7267,5067,503.268.539
15 dic 202366,2267,8666,2266,5266,526.341.105
14 dic 202366,6267,6665,5865,8265,825.599.544
13 dic 202363,0064,1062,8063,5463,544.890.929
12 dic 202363,3464,8262,9663,3863,383.646.046
11 dic 202362,0462,8261,2462,3262,324.740.403
08 dic 202361,9662,7261,0062,2862,283.643.727
07 dic 202362,8663,1862,0262,0862,082.537.085
06 dic 202362,5863,3462,4463,0463,042.051.772
05 dic 202362,7063,0261,9261,9261,922.766.503
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...