La bourse ferme dans 2 h 24 min

Norsk Hydro ASA (NHY.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
67,90+0,08 (+0,12 %)
À partir de 02:50PM CEST. Marché ouvert.
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 202467,3468,6067,3467,9067,901 998 480
13 mai 202466,2267,8265,9867,8267,824 128 866
10 mai 202466,7868,3466,5066,6066,604 123 331
08 mai 202467,7267,7665,4665,9865,984 321 097
08 mai 20242.5 Dividende
07 mai 202470,6470,7469,4267,5665,063 376 546
06 mai 202469,7270,5869,3070,0667,474 008 800
03 mai 202468,4469,4668,0869,3466,773 925 332
02 mai 202468,9069,7067,4867,8065,294 992 253
30 avr. 202469,5069,6668,6668,9066,355 255 147
29 avr. 202470,2870,5469,3669,9267,334 016 262
26 avr. 202468,1870,6668,1069,9467,354 235 267
25 avr. 202467,6068,4466,8867,8265,314 391 080
24 avr. 202466,0069,3665,7667,5265,026 717 822
23 avr. 202468,9869,0067,4267,9465,435 693 962
22 avr. 202470,3870,7269,5469,6867,104 696 116
19 avr. 202471,5871,7270,3670,7268,104 160 750
18 avr. 202471,7671,8070,6071,1468,513 092 039
17 avr. 202470,2472,0070,2071,3468,703 918 472
16 avr. 202471,1271,4469,2069,4866,914 819 641
15 avr. 202474,4875,1072,0672,1869,517 551 147
12 avr. 202468,6071,6068,6071,6068,956 045 927
11 avr. 202469,2469,7267,9468,0065,484 225 511
10 avr. 202468,6669,3467,4668,5065,974 658 178
09 avr. 202468,1468,9867,7068,5265,984 554 466
08 avr. 202467,2668,9867,2667,9065,396 120 938
05 avr. 202466,7867,9466,7066,9464,463 479 033
04 avr. 202466,1268,8265,9067,5465,046 140 672
03 avr. 202462,6866,1862,3265,9663,526 334 623
02 avr. 202460,5863,5860,5862,7460,429 518 135
27 mars 202460,0460,0458,9859,4057,203 487 690
26 mars 202459,4060,7059,4060,1257,903 038 659
25 mars 202460,3060,5059,5660,1057,884 813 341
22 mars 202460,0261,0059,8660,9058,653 125 816
21 mars 202460,5061,1260,0260,8258,573 918 584
20 mars 202458,2459,4658,2259,2657,074 189 160
19 mars 202458,4858,7657,3258,1055,952 803 288
18 mars 202457,9858,9657,8658,2256,073 664 939
15 mars 202457,8459,0457,7058,0055,8510 500 563
14 mars 202458,0058,3257,4457,6055,474 461 833
13 mars 202456,8857,8856,5457,8455,705 098 193
12 mars 202456,8057,7456,2056,8854,784 399 807
11 mars 202455,2655,8654,6855,0653,022 266 806
08 mars 202455,6656,3255,1655,8053,742 690 407
07 mars 202454,1656,4453,8455,8253,753 873 385
06 mars 202453,6054,5453,2454,1252,122 499 781
05 mars 202454,3054,4853,3453,6051,622 529 020
04 mars 202454,9255,1454,2054,4852,462 548 685
01 mars 202454,4655,3854,0254,8652,833 459 814
29 févr. 202454,7255,0054,3254,5452,526 703 797
28 févr. 202456,0456,1054,1054,5452,523 462 286
27 févr. 202456,4856,9855,9856,1454,062 895 886
26 févr. 202455,7656,2655,4256,1254,042 979 588
23 févr. 202457,0057,1255,9056,1654,082 155 683
22 févr. 202457,9058,4056,8256,9654,853 111 026
21 févr. 202457,2058,5656,7057,0254,913 891 420
20 févr. 202456,4057,5056,0456,6254,522 664 162
19 févr. 202458,0058,5056,9057,0454,932 535 061
16 févr. 202456,3258,5456,3258,3056,143 666 748
15 févr. 202455,8657,0655,3656,0053,933 485 978
14 févr. 202456,0057,1455,5256,2854,204 352 729
13 févr. 202459,3659,3657,6057,7255,584 072 220
12 févr. 202458,6859,3058,6059,0256,841 779 206
09 févr. 202459,1059,2258,3458,4656,302 654 423
08 févr. 202459,3060,2059,2059,3457,143 039 136
07 févr. 202460,3860,3859,0459,2457,053 011 580
06 févr. 202459,7461,0459,6860,7658,512 691 934
05 févr. 202460,9860,9859,1659,2657,072 885 960
02 févr. 202461,8862,0261,0861,0858,821 710 619
01 févr. 202461,6062,1261,4261,9659,672 211 694
31 janv. 202461,7462,0661,4261,9459,652 983 052
30 janv. 202463,0063,1661,2461,5059,222 540 627
29 janv. 202462,6463,0862,0062,8660,532 346 345
26 janv. 202461,9062,9061,8462,7660,442 052 909
25 janv. 202462,0062,5061,0461,9259,633 875 184
24 janv. 202464,3064,7462,0462,2459,947 246 308
23 janv. 202459,5463,0459,4063,0460,717 979 875
22 janv. 202459,5059,6258,3458,8856,703 597 457
19 janv. 202461,0261,1859,4059,4657,263 824 795
18 janv. 202460,4060,7459,7460,2057,974 653 582
17 janv. 202461,0261,1859,9660,3458,114 225 321
16 janv. 202462,0462,8261,8662,2859,983 984 814
15 janv. 202463,3063,3262,6462,6460,322 407 306
12 janv. 202465,9866,1063,9263,9261,553 256 233
11 janv. 202466,8066,9665,4265,5063,083 260 129
10 janv. 202466,0266,9666,0066,1263,673 237 572
09 janv. 202466,4267,1665,8066,5664,104 567 442
08 janv. 202466,0066,6465,5666,1263,672 124 723
05 janv. 202465,5666,9265,2466,7864,311 714 589
04 janv. 202467,1267,4065,7465,8263,386 039 433
03 janv. 202467,6467,8465,9265,9263,482 756 934
02 janv. 202468,6068,7867,7068,2865,752 435 757
29 déc. 202368,3868,6868,0468,4065,871 768 087
28 déc. 202368,9869,0068,4268,6866,141 650 355
27 déc. 202367,5268,5267,5268,2665,732 786 833
22 déc. 202366,0468,4066,0068,3065,773 708 390
21 déc. 202365,5465,9264,1665,6463,213 909 559
20 déc. 202367,4668,1066,9667,3264,832 977 339
19 déc. 202366,8467,5466,7067,2464,752 433 909
18 déc. 202366,7267,9266,7267,5065,003 268 539
*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...