Italia markets open in 1 hour 43 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.728,76 +492,69 (+1,29%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.894,52 -593,11 (-1,00%) CMC Crypto 200
1.364,47 +51,84 (+3,95%)
Norsk Hydro ASA (0Q11.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 06:17PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 69,01 | 69,50 | 67,38 | 69,01 | 69,01 | 6.352.474 |
| 02 mag 2024 | 69,09 | 69,52 | 67,54 | 67,94 | 67,94 | 9.216.603 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 69,51 | 70,36 | 68,66 | 69,14 | 69,14 | 2.226.082 |
| 29 apr 2024 | 70,16 | 70,64 | 69,34 | 69,74 | 69,74 | 196.113 |
| 26 apr 2024 | 67,49 | 70,66 | 67,88 | 70,17 | 70,17 | 1.090.395 |
| 25 apr 2024 | 67,64 | 68,34 | 66,88 | 67,43 | 67,43 | 2.113.929 |
| 24 apr 2024 | 66,10 | 69,32 | 65,62 | 67,44 | 67,44 | 2.538.216 |
| 23 apr 2024 | 68,84 | 70,10 | 67,48 | 68,48 | 68,48 | 3.550.478 |
| 22 apr 2024 | 70,08 | 70,66 | 68,82 | 70,17 | 70,17 | 518.458 |
| 19 apr 2024 | 71,62 | 72,02 | 70,42 | 70,71 | 70,71 | 235.035 |
| 18 apr 2024 | 71,01 | 72,32 | 70,64 | 70,85 | 70,85 | 578.669 |
| 17 apr 2024 | 70,06 | 72,00 | 69,06 | 71,58 | 71,58 | 460.761 |
| 16 apr 2024 | 72,08 | 71,34 | 69,14 | 70,28 | 70,28 | 893.383 |
| 15 apr 2024 | 74,56 | 75,18 | 72,08 | 72,85 | 72,85 | 3.362.845 |
| 12 apr 2024 | 68,67 | 71,61 | 67,58 | 71,05 | 71,05 | 1.358.714 |
| 11 apr 2024 | 67,60 | 69,82 | 67,98 | 68,56 | 68,56 | 549.720 |
| 10 apr 2024 | 68,82 | 69,32 | 67,04 | 68,39 | 68,39 | 540.839 |
| 09 apr 2024 | 68,21 | 68,82 | 67,48 | 68,21 | 68,21 | 1.738.210 |
| 08 apr 2024 | 66,94 | 68,94 | 67,18 | 68,58 | 68,58 | 2.616.975 |
| 05 apr 2024 | 66,80 | 67,96 | 66,42 | 66,84 | 66,84 | 847.728 |
| 04 apr 2024 | 66,12 | 68,82 | 65,78 | 67,77 | 67,77 | 2.106.458 |
| 03 apr 2024 | 62,63 | 66,12 | 62,40 | 65,95 | 65,95 | 4.394.674 |
| 02 apr 2024 | 60,80 | 63,48 | 60,58 | 63,06 | 63,06 | 1.217.020 |
| 28 mar 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | 29.228 |
| 27 mar 2024 | 60,06 | 60,50 | 59,00 | 60,00 | 60,00 | 647.123 |
| 26 mar 2024 | 60,00 | 60,66 | 59,14 | 60,38 | 60,38 | 319.863 |
| 25 mar 2024 | 60,35 | 61,28 | 59,56 | 59,63 | 59,63 | 1.258.122 |
| 22 mar 2024 | 60,00 | 61,00 | 59,88 | 60,89 | 60,89 | 616.715 |
| 21 mar 2024 | 60,63 | 61,12 | 58,90 | 60,83 | 60,83 | 475.855 |
| 20 mar 2024 | 58,33 | 59,48 | 58,16 | 59,27 | 59,27 | 1.269.682 |
| 19 mar 2024 | 58,04 | 58,58 | 57,34 | 58,37 | 58,37 | 1.376.824 |
| 18 mar 2024 | 57,95 | 58,92 | 57,62 | 58,28 | 58,28 | 350.931 |
| 15 mar 2024 | 57,30 | 58,94 | 57,24 | 57,91 | 57,91 | 417.875 |
| 14 mar 2024 | 57,20 | 58,36 | 57,48 | 57,91 | 57,91 | 1.269.824 |
| 13 mar 2024 | 56,96 | 57,86 | 56,52 | 57,85 | 57,85 | 1.632.456 |
| 12 mar 2024 | 56,84 | 57,76 | 54,72 | 56,88 | 56,88 | 417.257 |
| 11 mar 2024 | 55,36 | 56,14 | 54,70 | 54,95 | 54,95 | 489.176 |
| 08 mar 2024 | 55,97 | 56,28 | 55,16 | 55,85 | 55,85 | 57.087 |
| 07 mar 2024 | 54,23 | 56,40 | 53,76 | 54,72 | 54,72 | 2.030.565 |
| 06 mar 2024 | 53,53 | 54,56 | 53,22 | 54,36 | 54,36 | 320.096 |
| 05 mar 2024 | 54,35 | 54,82 | 53,32 | 54,22 | 54,22 | 1.587.629 |
| 04 mar 2024 | 54,94 | 55,00 | 54,18 | 54,87 | 54,87 | 2.312.608 |
| 01 mar 2024 | 54,56 | 55,44 | 54,00 | 54,80 | 54,80 | 1.673.062 |
| 29 feb 2024 | 55,30 | 54,96 | 54,32 | 54,54 | 54,54 | 1.888.619 |
| 28 feb 2024 | 56,04 | 56,48 | 54,10 | 54,57 | 54,57 | 219.159 |
| 27 feb 2024 | 56,63 | 56,94 | 56,00 | 56,09 | 56,09 | 365.128 |
| 26 feb 2024 | 55,60 | 56,40 | 55,44 | 56,16 | 56,16 | 253.607 |
| 23 feb 2024 | 57,13 | 57,06 | 55,94 | 56,36 | 56,36 | 747.746 |
| 22 feb 2024 | 57,91 | 58,32 | 56,84 | 58,06 | 58,06 | 537.790 |
| 21 feb 2024 | 57,24 | 58,58 | 56,72 | 57,06 | 57,06 | 999.644 |
| 20 feb 2024 | 56,40 | 57,50 | 56,10 | 56,58 | 56,58 | 370.152 |
| 19 feb 2024 | 57,83 | 57,92 | 56,90 | 57,84 | 57,84 | 1.537.337 |
| 16 feb 2024 | 56,40 | 58,56 | 55,66 | 58,37 | 58,37 | 347.283 |
| 15 feb 2024 | 55,95 | 57,10 | 55,40 | 56,39 | 56,39 | 1.462.350 |
| 14 feb 2024 | 56,08 | 57,16 | 55,20 | 56,53 | 56,53 | 918.042 |
| 13 feb 2024 | 59,17 | 59,82 | 57,68 | 58,11 | 58,11 | 765.939 |
| 12 feb 2024 | 58,65 | 59,28 | 58,10 | 59,02 | 59,02 | 314.599 |
| 09 feb 2024 | 60,23 | 59,70 | 58,38 | 58,80 | 58,80 | 104.453 |
| 08 feb 2024 | 59,70 | 60,20 | 59,21 | 59,53 | 59,53 | 324.982 |
| 07 feb 2024 | 60,33 | 61,14 | 59,06 | 59,23 | 59,23 | 470.633 |
| 06 feb 2024 | 60,04 | 61,04 | 58,90 | 60,69 | 60,69 | 880.811 |
| 05 feb 2024 | 60,92 | 61,00 | 59,20 | 59,26 | 59,26 | 1.564.344 |
| 02 feb 2024 | 61,81 | 62,34 | 61,07 | 61,78 | 61,78 | 416.344 |
| 01 feb 2024 | 62,18 | 62,32 | 61,16 | 61,80 | 61,80 | 503.799 |
| 31 gen 2024 | 61,74 | 62,06 | 61,44 | 61,72 | 61,72 | 917.340 |
| 30 gen 2024 | 62,44 | 63,18 | 61,22 | 61,50 | 61,50 | 771.664 |
| 29 gen 2024 | 62,69 | 62,94 | 62,06 | 62,87 | 62,87 | 421.043 |
| 26 gen 2024 | 63,26 | 62,90 | 61,52 | 62,79 | 62,79 | 363.460 |
| 25 gen 2024 | 63,76 | 62,62 | 61,20 | 61,27 | 61,27 | 1.400.951 |
| 24 gen 2024 | 64,40 | 64,68 | 62,06 | 62,24 | 62,24 | 1.630.160 |
| 23 gen 2024 | 59,57 | 63,05 | 58,52 | 61,15 | 61,15 | 1.331.643 |
| 22 gen 2024 | 60,98 | 59,60 | 58,38 | 58,51 | 58,51 | 985.632 |
| 19 gen 2024 | 61,07 | 61,40 | 59,40 | 59,78 | 59,78 | 1.338.368 |
| 18 gen 2024 | 60,54 | 61,00 | 59,78 | 60,40 | 60,40 | 1.025.798 |
| 17 gen 2024 | 60,73 | 62,66 | 59,96 | 60,35 | 60,35 | 957.778 |
| 16 gen 2024 | 62,06 | 63,02 | 61,66 | 62,50 | 62,50 | 828.089 |
| 15 gen 2024 | 63,57 | 63,92 | 62,64 | 62,68 | 62,68 | 445.822 |
| 12 gen 2024 | 65,91 | 66,40 | 63,90 | 63,92 | 63,92 | 1.109.794 |
| 11 gen 2024 | 66,82 | 66,92 | 65,46 | 66,21 | 66,21 | 772.615 |
| 10 gen 2024 | 65,97 | 66,96 | 65,60 | 66,74 | 66,74 | 1.086.215 |
| 09 gen 2024 | 66,42 | 67,16 | 65,86 | 66,99 | 66,99 | 641.255 |
| 08 gen 2024 | 66,35 | 66,62 | 65,56 | 66,42 | 66,42 | 2.538.955 |
| 05 gen 2024 | 65,43 | 66,92 | 65,30 | 65,88 | 65,88 | 649.279 |
| 04 gen 2024 | 67,17 | 67,56 | 65,52 | 66,98 | 66,98 | 423.829 |
| 03 gen 2024 | 67,70 | 67,80 | 65,88 | 66,30 | 66,30 | 711.203 |
| 02 gen 2024 | 68,73 | 69,00 | 67,72 | 68,35 | 68,35 | 1.562.875 |
| 29 dic 2023 | 68,37 | 68,70 | 67,80 | 68,36 | 68,36 | 612.701 |
| 28 dic 2023 | 68,56 | 68,96 | 68,44 | 68,68 | 68,68 | 432.073 |
| 27 dic 2023 | 67,68 | 68,50 | 67,52 | 68,26 | 68,26 | 511.662 |
| 22 dic 2023 | 66,10 | 68,40 | 65,24 | 68,30 | 68,30 | 2.647.871 |
| 21 dic 2023 | 65,55 | 65,98 | 64,16 | 65,64 | 65,64 | 1.313.018 |
| 20 dic 2023 | 67,05 | 68,08 | 66,82 | 67,32 | 67,32 | 703.280 |
| 19 dic 2023 | 66,84 | 67,92 | 66,42 | 67,10 | 67,10 | 683.292 |
| 18 dic 2023 | 66,90 | 67,88 | 66,12 | 67,24 | 67,24 | 574.557 |
| 15 dic 2023 | 65,01 | 67,84 | 66,22 | 66,52 | 66,52 | 1.963.651 |
| 14 dic 2023 | 66,67 | 67,56 | 65,56 | 65,82 | 65,82 | 3.592.716 |
| 13 dic 2023 | 63,93 | 64,08 | 62,62 | 63,32 | 63,32 | 488.581 |
| 12 dic 2023 | 62,40 | 64,84 | 61,94 | 63,38 | 63,38 | 879.462 |
| 11 dic 2023 | 62,08 | 62,72 | 61,40 | 62,32 | 62,32 | 1.604.083 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.