Mercado fechado

Norsk Hydro ASA (NHY.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
67,80-1,10 (-1,60%)
No fechamento: 04:29PM CEST
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202468,9069,7067,4867,8067,804.992.253
30 de abr. de 202469,5069,6668,6668,9068,905.255.147
29 de abr. de 202470,2870,5469,3669,9269,924.016.262
26 de abr. de 202468,1870,6668,1069,9469,944.235.267
25 de abr. de 202467,6068,4466,8867,8267,824.391.080
24 de abr. de 202466,0069,3665,7667,5267,526.717.822
23 de abr. de 202468,9869,0067,4267,9467,945.693.962
22 de abr. de 202470,3870,7269,5469,6869,684.696.116
19 de abr. de 202471,5871,7270,3670,7270,724.160.750
18 de abr. de 202471,7671,8070,6071,1471,143.092.039
17 de abr. de 202470,2472,0070,2071,3471,343.918.472
16 de abr. de 202471,1271,4469,2069,4869,484.819.641
15 de abr. de 202474,4875,1072,0672,1872,187.551.147
12 de abr. de 202468,6071,6068,6071,6071,606.045.927
11 de abr. de 202469,2469,7267,9468,0068,004.225.511
10 de abr. de 202468,6669,3467,4668,5068,504.658.178
09 de abr. de 202468,1468,9867,7068,5268,524.554.466
08 de abr. de 202467,2668,9867,2667,9067,906.120.938
05 de abr. de 202466,7867,9466,7066,9466,943.479.033
04 de abr. de 202466,1268,8265,9067,5467,546.140.672
03 de abr. de 202462,6866,1862,3265,9665,966.334.623
02 de abr. de 202460,5863,5860,5862,7462,749.518.135
27 de mar. de 202460,0460,0458,9859,4059,403.487.690
26 de mar. de 202459,4060,7059,4060,1260,123.038.659
25 de mar. de 202460,3060,5059,5660,1060,104.813.341
22 de mar. de 202460,0261,0059,8660,9060,903.125.816
21 de mar. de 202460,5061,1260,0260,8260,823.918.584
20 de mar. de 202458,2459,4658,2259,2659,264.189.160
19 de mar. de 202458,4858,7657,3258,1058,102.803.288
18 de mar. de 202457,9858,9657,8658,2258,223.664.939
15 de mar. de 202457,8459,0457,7058,0058,0010.500.563
14 de mar. de 202458,0058,3257,4457,6057,604.461.833
13 de mar. de 202456,8857,8856,5457,8457,845.098.193
12 de mar. de 202456,8057,7456,2056,8856,884.399.807
11 de mar. de 202455,2655,8654,6855,0655,062.266.806
08 de mar. de 202455,6656,3255,1655,8055,802.690.407
07 de mar. de 202454,1656,4453,8455,8255,823.873.385
06 de mar. de 202453,6054,5453,2454,1254,122.499.781
05 de mar. de 202454,3054,4853,3453,6053,602.529.020
04 de mar. de 202454,9255,1454,2054,4854,482.548.685
01 de mar. de 202454,4655,3854,0254,8654,863.459.814
29 de fev. de 202454,7255,0054,3254,5454,546.703.797
28 de fev. de 202456,0456,1054,1054,5454,543.462.286
27 de fev. de 202456,4856,9855,9856,1456,142.895.886
26 de fev. de 202455,7656,2655,4256,1256,122.979.588
23 de fev. de 202457,0057,1255,9056,1656,162.155.683
22 de fev. de 202457,9058,4056,8256,9656,963.111.026
21 de fev. de 202457,2058,5656,7057,0257,023.891.420
20 de fev. de 202456,4057,5056,0456,6256,622.664.162
19 de fev. de 202458,0058,5056,9057,0457,042.535.061
16 de fev. de 202456,3258,5456,3258,3058,303.666.748
15 de fev. de 202455,8657,0655,3656,0056,003.485.978
14 de fev. de 202456,0057,1455,5256,2856,284.352.729
13 de fev. de 202459,3659,3657,6057,7257,724.072.220
12 de fev. de 202458,6859,3058,6059,0259,021.779.206
09 de fev. de 202459,1059,2258,3458,4658,462.654.423
08 de fev. de 202459,3060,2059,2059,3459,343.039.136
07 de fev. de 202460,3860,3859,0459,2459,243.011.580
06 de fev. de 202459,7461,0459,6860,7660,762.691.934
05 de fev. de 202460,9860,9859,1659,2659,262.885.960
02 de fev. de 202461,8862,0261,0861,0861,081.710.619
01 de fev. de 202461,6062,1261,4261,9661,962.211.694
31 de jan. de 202461,7462,0661,4261,9461,942.983.052
30 de jan. de 202463,0063,1661,2461,5061,502.540.627
29 de jan. de 202462,6463,0862,0062,8662,862.346.345
26 de jan. de 202461,9062,9061,8462,7662,762.052.909
25 de jan. de 202462,0062,5061,0461,9261,923.875.184
24 de jan. de 202464,3064,7462,0462,2462,247.246.308
23 de jan. de 202459,5463,0459,4063,0463,047.979.875
22 de jan. de 202459,5059,6258,3458,8858,883.597.457
19 de jan. de 202461,0261,1859,4059,4659,463.824.795
18 de jan. de 202460,4060,7459,7460,2060,204.653.582
17 de jan. de 202461,0261,1859,9660,3460,344.225.321
16 de jan. de 202462,0462,8261,8662,2862,283.984.814
15 de jan. de 202463,3063,3262,6462,6462,642.407.306
12 de jan. de 202465,9866,1063,9263,9263,923.256.233
11 de jan. de 202466,8066,9665,4265,5065,503.260.129
10 de jan. de 202466,0266,9666,0066,1266,123.237.572
09 de jan. de 202466,4267,1665,8066,5666,564.567.442
08 de jan. de 202466,0066,6465,5666,1266,122.124.723
05 de jan. de 202465,5666,9265,2466,7866,781.714.589
04 de jan. de 202467,1267,4065,7465,8265,826.039.433
03 de jan. de 202467,6467,8465,9265,9265,922.756.934
02 de jan. de 202468,6068,7867,7068,2868,282.435.757
29 de dez. de 202368,3868,6868,0468,4068,401.768.087
28 de dez. de 202368,9869,0068,4268,6868,681.650.355
27 de dez. de 202367,5268,5267,5268,2668,262.786.833
22 de dez. de 202366,0468,4066,0068,3068,303.708.390
21 de dez. de 202365,5465,9264,1665,6465,643.909.559
20 de dez. de 202367,4668,1066,9667,3267,322.977.339
19 de dez. de 202366,8467,5466,7067,2467,242.433.909
18 de dez. de 202366,7267,9266,7267,5067,503.268.539
15 de dez. de 202366,2267,8666,2266,5266,526.341.105
14 de dez. de 202366,6267,6665,5865,8265,825.599.544
13 de dez. de 202363,0064,1062,8063,5463,544.890.929
12 de dez. de 202363,3464,8262,9663,3863,383.646.046
11 de dez. de 202362,0462,8261,2462,3262,324.740.403
08 de dez. de 202361,9662,7261,0062,2862,283.643.727
07 de dez. de 202362,8663,1862,0262,0862,082.537.085
06 de dez. de 202362,5863,3462,4463,0463,042.051.772
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...