Marchés français ouverture 3 h 20 min

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,6600+0,0200 (+0,76 %)
À la clôture : 08:01AM CEST
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20242,66002,66002,66002,66002,6600-
24 juin 20242,64002,64002,64002,64002,6400-
21 juin 20242,68002,68002,68002,68002,6800-
20 juin 20242,76002,76002,76002,76002,7600-
19 juin 20242,68002,68002,68002,68002,6800-
18 juin 20242,50002,60002,50002,60002,60001 000
17 juin 20242,50002,50002,50002,50002,5000-
14 juin 20242,50002,50002,50002,50002,5000-
13 juin 20242,48002,48002,48002,48002,4800-
13 juin 20240.66 Dividende
12 juin 20242,54002,54002,54002,54001,8800-
11 juin 20242,50002,50002,50002,50001,8504-
10 juin 20242,48002,48002,48002,48001,8356-
07 juin 20242,42002,42002,42002,42001,7912-
06 juin 20242,40002,40002,40002,40001,7764-
05 juin 20242,36002,36002,36002,36001,7468-
04 juin 20242,40002,40002,40002,40001,7764-
03 juin 20242,44002,44002,44002,44001,8060-
31 mai 20242,44002,44002,44002,44001,8060-
30 mai 20242,38002,38002,38002,38001,7616-
29 mai 20242,44002,50002,44002,50001,850464
28 mai 20242,40002,40002,40002,40001,7764-
27 mai 20242,38002,44002,38002,44001,8060204
24 mai 20242,28002,28002,28002,28001,6876-
23 mai 20242,24002,24002,24002,24001,6580-
22 mai 20242,24002,24002,24002,24001,6580-
21 mai 20242,24002,24002,24002,24001,6580-
20 mai 20242,28002,28002,28002,28001,6876-
17 mai 20242,26002,26002,26002,26001,6728-
16 mai 20242,22002,22002,22002,22001,6431-
15 mai 20242,26002,26002,26002,26001,6728-
14 mai 20242,30002,30002,30002,30001,7024-
13 mai 20242,32002,32002,32002,32001,7172-
10 mai 20242,38002,38002,38002,38001,7616-
09 mai 20242,32002,32002,32002,32001,7172-
08 mai 20242,34002,34002,34002,34001,7320-
07 mai 20242,32002,32002,32002,32001,7172-
06 mai 20242,30002,30002,30002,30001,7024-
03 mai 20242,38002,38002,38002,38001,7616-
02 mai 20242,36002,36002,36002,36001,7468-
30 avr. 20242,40002,40002,40002,40001,7764-
29 avr. 20242,30002,30002,30002,30001,7024-
26 avr. 20242,30002,30002,30002,30001,7024-
25 avr. 20242,20002,20002,20002,20001,6283-
24 avr. 20242,18002,18002,18002,18001,6135-
23 avr. 20242,16002,16002,16002,16001,5987-
22 avr. 20242,14002,14002,14002,14001,5839-
19 avr. 20242,18002,18002,18002,18001,6135-
18 avr. 20242,18002,18002,18002,18001,6135-
17 avr. 20242,22002,22002,22002,22001,6431-
16 avr. 20242,26002,26002,26002,26001,6728-
15 avr. 20242,28002,28002,28002,28001,6876-
12 avr. 20242,22002,22002,22002,22001,6431-
11 avr. 20242,26002,26002,26002,26001,6728-
10 avr. 20242,20002,20002,20002,20001,6283-
09 avr. 20242,18002,18002,18002,18001,6135-
08 avr. 20242,20002,20002,20002,20001,6283-
05 avr. 20242,22002,22002,22002,22001,6431-
04 avr. 20242,20002,20002,20002,20001,6283-
03 avr. 20242,22002,22002,22002,22001,6431-
02 avr. 20242,22002,22002,22002,22001,6431-
28 mars 20242,10002,10002,10002,10001,5543-
27 mars 20242,02002,04002,02002,04001,5099-
26 mars 20242,06002,06002,06002,06001,5247-
25 mars 20242,10002,10002,10002,10001,5543-
22 mars 20242,06002,06002,06002,06001,5247-
21 mars 20242,10002,10002,10002,10001,5543-
20 mars 20242,08002,08002,08002,08001,5395-
19 mars 20242,04002,04002,04002,04001,5099-
18 mars 20242,02002,02002,02002,02001,4951-
15 mars 20242,02002,02002,02002,02001,4951350
14 mars 20242,04002,04002,04002,04001,5099-
13 mars 20242,02002,02002,02002,02001,4951-
12 mars 20241,98001,98001,98001,98001,4655-
11 mars 20242,00002,00002,00002,00001,4803-
08 mars 20242,06002,06002,06002,06001,5247-
07 mars 20241,97002,00001,97002,00001,4803100
06 mars 20241,93001,93001,93001,93001,4285-
05 mars 20241,92001,92001,92001,92001,4211-
04 mars 20241,92001,92001,92001,92001,4211-
01 mars 20241,87001,87001,87001,87001,3841-
29 févr. 20241,88001,88001,88001,88001,3915-
28 févr. 20241,90001,90001,90001,90001,4063-
27 févr. 20241,93001,93001,93001,93001,4285-
26 févr. 20241,93001,93001,93001,93001,4285-
23 févr. 20241,88001,88001,88001,88001,3915-
22 févr. 20241,88001,88001,88001,88001,3915-
21 févr. 20241,79001,79001,79001,79001,3249-
20 févr. 20241,82001,82001,82001,82001,3471-
19 févr. 20241,77001,77001,77001,77001,3101-
16 févr. 20241,72001,72001,72001,72001,2731-
15 févr. 20241,70001,70001,70001,70001,2583-
14 févr. 20241,71001,71001,71001,71001,2657-
13 févr. 20241,69001,69001,69001,69001,2509-
12 févr. 20241,69001,69001,69001,69001,2509300
09 févr. 20241,70001,70001,70001,70001,2583-
08 févr. 20241,72001,72001,72001,72001,2731-
07 févr. 20241,70001,70001,70001,70001,2583-
06 févr. 20241,71001,71001,71001,71001,2657-
05 févr. 20241,68001,68001,68001,68001,2435-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...