Marchés français ouverture 5 h 17 min

CNOOC Ltd (NC2B.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,4600+0,0200 (+0,82 %)
À la clôture : 02:25PM CEST
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 20242,44002,50002,44002,46002,46006 200
31 mai 20242,46002,46002,44002,44002,4400-
30 mai 20242,40002,40002,40002,40002,4000-
29 mai 20242,44002,44002,44002,44002,4400-
28 mai 20242,46002,46002,40002,46002,46006 519
27 mai 20242,38002,44002,38002,38002,380015
24 mai 20242,30002,30002,28002,28002,280010 000
23 mai 20242,24002,24002,24002,24002,2400-
22 mai 20242,24002,24002,24002,24002,2400-
21 mai 20242,26002,26002,24002,24002,24003 200
20 mai 20242,30002,30002,30002,30002,3000-
17 mai 20242,26002,30002,26002,26002,26001 000
16 mai 20242,24002,26002,24002,26002,26001 490
15 mai 20242,28002,28002,28002,28002,2800-
14 mai 20242,32002,32002,28002,28002,280010 700
13 mai 20242,34002,36002,34002,36002,3600500
10 mai 20242,40002,40002,40002,40002,4000-
09 mai 20242,34002,34002,34002,34002,3400-
08 mai 20242,36002,36002,34002,34002,3400-
07 mai 20242,34002,34002,34002,34002,3400-
06 mai 20242,32002,32002,32002,32002,3200-
03 mai 20242,38002,38002,38002,38002,3800-
02 mai 20242,36002,42002,36002,38002,38004 132
30 avr. 20242,40002,44002,40002,40002,40009 400
29 avr. 20242,32002,32002,32002,32002,3200-
26 avr. 20242,32002,32002,30002,30002,300012 500
25 avr. 20242,22002,24002,22002,24002,2400-
24 avr. 20242,20002,26002,20002,26002,26002 470
23 avr. 20242,16002,22002,16002,18002,18007 000
22 avr. 20242,14002,14002,14002,14002,1400-
19 avr. 20242,20002,22002,20002,22002,2200-
18 avr. 20242,18002,18002,16002,16002,160065 151
17 avr. 20242,24002,36002,22002,36002,360050 270
16 avr. 20242,26002,26002,26002,26002,26002 000
15 avr. 20242,28002,30002,28002,30002,3000-
12 avr. 20242,24002,24002,24002,24002,2400-
11 avr. 20242,26002,26002,26002,26002,2600-
10 avr. 20242,22002,22002,22002,22002,2200-
09 avr. 20242,20002,20002,18002,18002,18001 000
08 avr. 20242,22002,22002,22002,22002,2200400
05 avr. 20242,24002,26002,24002,26002,260011 375
04 avr. 20242,22002,22002,22002,22002,2200-
03 avr. 20242,24002,26002,24002,24002,24006 000
02 avr. 20242,22002,26002,22002,24002,24007 500
28 mars 20242,12002,16002,12002,12002,12007 499
27 mars 20242,04002,06002,04002,06002,06002 600
26 mars 20242,08002,08002,08002,08002,0800-
25 mars 20242,12002,12002,10002,12002,12001 548
22 mars 20242,06002,06002,06002,06002,0600-
21 mars 20242,10002,10002,10002,10002,10001 220
20 mars 20242,10002,16002,10002,14002,14009 526
19 mars 20242,06002,10002,06002,10002,10001 450
18 mars 20242,02002,04002,02002,04002,04001 500
15 mars 20242,02002,02002,02002,02002,0200-
14 mars 20242,04002,06002,04002,06002,060042 928
13 mars 20242,02002,04002,02002,02002,020010 496
12 mars 20241,99001,99001,99001,99001,990024 000
11 mars 20242,00002,00001,98001,98001,98005 500
08 mars 20242,08002,10002,06002,10002,100067 000
07 mars 20242,00002,00002,00002,00002,00002 000
06 mars 20241,95001,95001,95001,95001,95003 000
05 mars 20241,94001,98001,93001,93001,93004 018
04 mars 20241,93001,94001,93001,94001,94002 000
01 mars 20241,89001,91001,89001,91001,910025
29 févr. 20241,90001,91001,87001,91001,91001 024
28 févr. 20241,91001,91001,91001,91001,9100-
27 févr. 20241,95001,95001,95001,95001,95002 000
26 févr. 20241,94002,00001,94001,96001,960014 370
23 févr. 20241,90001,94001,90001,94001,94007 000
22 févr. 20241,89001,92001,88001,92001,920011 618
21 févr. 20241,80001,80001,79001,79001,7900-
20 févr. 20241,83001,84001,82001,82001,820010 780
19 févr. 20241,78001,78001,77001,78001,78002 000
16 févr. 20241,72001,72001,72001,72001,7200-
15 févr. 20241,71001,74001,71001,74001,740036
14 févr. 20241,71001,72001,71001,72001,7200-
13 févr. 20241,71001,75001,66001,66001,660039 659
12 févr. 20241,69001,70001,69001,70001,700060 700
09 févr. 20241,69001,75001,69001,75001,750027
08 févr. 20241,71001,71001,70001,70001,700011 000
07 févr. 20241,71001,71001,71001,71001,7100-
06 févr. 20241,72001,75001,72001,75001,75004 000
05 févr. 20241,69001,69001,68001,68001,68001 100
02 févr. 20241,67001,67001,67001,67001,6700-
01 févr. 20241,68001,69001,68001,68001,6800-
31 janv. 20241,69001,69001,69001,69001,69003 200
30 janv. 20241,69001,69001,69001,69001,6900-
29 janv. 20241,69001,72001,69001,72001,72007 200
26 janv. 20241,72001,75001,70001,71001,7100137 873
25 janv. 20241,67001,68001,67001,67001,67008 000
24 janv. 20241,58001,60001,58001,60001,6000-
23 janv. 20241,54001,54001,54001,54001,5400-
22 janv. 20241,54001,54001,51001,51001,51001 000
19 janv. 20241,53001,53001,53001,53001,5300-
18 janv. 20241,52001,54001,52001,54001,54007 000
17 janv. 20241,53001,53001,53001,53001,5300-
16 janv. 20241,56001,56001,56001,56001,5600-
15 janv. 20241,54001,54001,54001,54001,5400-
12 janv. 20241,54001,54001,54001,54001,540055 800
11 janv. 20241,52001,52001,52001,52001,5200-
*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...