Mercados españoles cerrados

Norsk Hydro ASA (NOH1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,87+0,10 (+1,80%)
Al cierre: 10:56AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20245,775,875,775,875,871000
27 jun 20245,735,765,715,765,76850
26 jun 20245,695,785,695,775,771541
25 jun 20245,865,865,725,725,721950
24 jun 20245,685,835,685,835,831700
21 jun 20245,785,785,755,755,751400
20 jun 20245,625,845,625,845,845000
19 jun 20245,625,625,625,625,62-
18 jun 20245,565,605,565,575,572800
17 jun 20245,775,775,575,575,57161
14 jun 20245,825,825,645,645,642600
13 jun 20246,026,025,805,805,801730
12 jun 20245,775,875,775,855,851500
11 jun 20246,016,015,925,925,9282
10 jun 20245,805,955,735,955,953170
07 jun 20245,965,965,835,895,89400
06 jun 20245,975,975,945,945,943000
05 jun 20246,066,065,905,905,901700
04 jun 20246,166,256,016,026,0211.428
03 jun 20246,286,286,256,256,252000
31 may 20246,076,306,076,306,302720
30 may 20246,006,086,006,086,08900
29 may 20246,136,236,136,136,131146
28 may 20246,066,236,036,116,11593
27 may 20245,976,035,976,036,032340
24 may 20245,865,965,865,955,9512.300
23 may 20245,956,015,896,016,012959
22 may 20246,126,176,026,026,026298
21 may 20245,846,225,836,226,2210.436
20 may 20245,886,015,885,905,9022.050
17 may 20245,775,865,775,865,862162
16 may 20245,755,825,755,785,789640
15 may 20245,785,885,725,725,721740
14 may 20245,795,865,795,825,82500
13 may 20245,745,845,745,845,84100
10 may 20245,685,715,685,715,711000
09 may 20245,625,715,625,675,673860
08 may 20245,885,885,595,595,593231
08 may 20242.5 Dividendo
07 may 20246,016,016,016,013,51100
06 may 20245,916,035,916,033,522609
03 may 20245,745,745,745,743,35-
02 may 20245,865,865,795,793,381547
30 abr 20245,905,905,755,753,362500
29 abr 20245,955,955,905,933,472050
26 abr 20245,815,815,815,813,39-
25 abr 20245,695,695,695,693,33-
24 abr 20245,875,875,685,723,346091
23 abr 20245,945,945,755,753,363613
22 abr 20246,096,095,955,953,471067
19 abr 20245,996,045,996,043,534642
18 abr 20246,086,086,086,083,55-
17 abr 20245,946,055,946,053,531000
16 abr 20246,156,155,985,993,503700
15 abr 20246,236,366,236,243,658000
12 abr 20245,956,155,956,153,592200
11 abr 20245,865,995,865,943,471037
10 abr 20245,935,965,835,903,455380
09 abr 20245,825,895,825,853,428000
08 abr 20245,745,925,745,923,462209
05 abr 20245,765,815,705,703,333420
04 abr 20245,635,905,635,843,418900
03 abr 20245,335,515,335,513,222200
02 abr 20245,065,425,065,423,174462
28 mar 20245,095,145,095,143,00600
27 mar 20245,145,145,135,133,00500
26 mar 20245,165,195,125,122,998105
25 mar 20245,225,225,105,102,985880
22 mar 20245,205,245,205,233,061500
21 mar 20245,165,305,165,243,0611.027
20 mar 20244,965,144,965,143,001506
19 mar 20245,025,025,005,002,921554
18 mar 20245,035,065,005,002,922195
15 mar 20244,975,084,975,082,9768
14 mar 20245,025,055,025,032,94850
13 mar 20244,945,004,945,002,921000
12 mar 20244,865,034,865,032,945000
11 mar 20244,914,914,834,832,824940
08 mar 20244,914,914,914,912,86-
07 mar 20244,724,934,724,932,88650
06 mar 20244,644,734,644,732,762254
05 mar 20244,774,774,604,602,693907
04 mar 20244,864,864,784,782,797500
01 mar 20244,794,894,744,892,855895
29 feb 20244,784,784,784,782,791000
28 feb 20244,954,954,754,802,808561
27 feb 20244,904,934,904,922,872814
26 feb 20244,894,914,894,912,871550
23 feb 20244,994,994,884,972,906790
22 feb 20245,075,115,025,022,931000
21 feb 20244,985,154,985,153,0110.600
20 feb 20244,975,054,975,032,941485
19 feb 20245,155,154,964,962,909550
16 feb 20244,905,164,905,163,011403
15 feb 20244,954,954,914,922,874220
14 feb 20245,005,034,924,992,918860
13 feb 20245,195,205,105,112,9814.925
12 feb 20245,155,245,155,233,057400
09 feb 20245,205,235,125,122,993756
08 feb 20245,165,275,145,143,001259
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...