Italia markets closed

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3200+0,0200 (+0,87%)
In data: 08:51AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20242,32002,32002,32002,32002,3200350
06 mag 20242,30002,30002,30002,30002,3000-
03 mag 20242,38002,38002,38002,38002,3800-
02 mag 20242,36002,36002,36002,36002,3600-
30 apr 20242,40002,40002,40002,40002,4000-
29 apr 20242,30002,30002,30002,30002,3000-
26 apr 20242,30002,30002,30002,30002,3000-
25 apr 20242,20002,20002,20002,20002,2000-
24 apr 20242,18002,18002,18002,18002,1800-
23 apr 20242,16002,16002,16002,16002,1600-
22 apr 20242,14002,14002,14002,14002,1400-
19 apr 20242,18002,18002,18002,18002,1800-
18 apr 20242,18002,18002,18002,18002,1800-
17 apr 20242,22002,22002,22002,22002,2200-
16 apr 20242,26002,26002,26002,26002,2600-
15 apr 20242,28002,28002,28002,28002,2800-
12 apr 20242,22002,22002,22002,22002,2200-
11 apr 20242,26002,26002,26002,26002,2600-
10 apr 20242,20002,20002,20002,20002,2000-
09 apr 20242,18002,18002,18002,18002,1800-
08 apr 20242,20002,20002,20002,20002,2000-
05 apr 20242,22002,22002,22002,22002,2200-
04 apr 20242,20002,20002,20002,20002,2000-
03 apr 20242,22002,22002,22002,22002,2200-
02 apr 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 gen 20241,69001,75001,69001,75001,75005.270
30 gen 20241,68001,68001,68001,68001,6800-
29 gen 20241,70001,70001,70001,70001,7000-
26 gen 20241,70001,70001,70001,70001,7000-
25 gen 20241,65001,65001,65001,65001,6500-
24 gen 20241,57001,57001,57001,57001,5700-
23 gen 20241,54001,54001,54001,54001,5400-
22 gen 20241,50001,50001,50001,50001,5000-
19 gen 20241,52001,52001,52001,52001,5200-
18 gen 20241,53001,53001,53001,53001,5300-
17 gen 20241,52001,52001,52001,52001,5200-
16 gen 20241,56001,56001,56001,56001,5600-
15 gen 20241,54001,54001,54001,54001,5400-
12 gen 20241,54001,54001,54001,54001,5400-
11 gen 20241,52001,53001,52001,53001,53002.000
10 gen 20241,56001,56001,56001,56001,5600-
09 gen 20241,56001,56001,56001,56001,5600-
08 gen 20241,58001,58001,58001,58001,5800-
05 gen 20241,54001,54001,54001,54001,5400-
04 gen 20241,53001,53001,53001,53001,5300-
03 gen 20241,50001,50001,50001,50001,5000-
02 gen 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-
19 dic 20231,43001,44001,40001,40001,4000172.800
18 dic 20231,41001,41001,41001,41001,4100-
15 dic 20231,40001,40001,40001,40001,4000-
14 dic 20231,38001,38001,38001,38001,3800-
13 dic 20231,40001,40001,40001,40001,4000-
12 dic 20231,46001,46001,46001,46001,4600-
*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...