Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.380,36 +524,36 (+0,89%)
Norwegian Air Shuttle ASA (0FGH.L)
LSE - LSE Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 06:45PM BST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 15,16 | 15,40 | 14,76 | 14,88 | 14,88 | 1.029.367 |
| 25 abr 2024 | 15,20 | 16,19 | 14,56 | 14,90 | 14,90 | 2.342.556 |
| 24 abr 2024 | 16,13 | 16,21 | 15,89 | 16,04 | 16,04 | 844.615 |
| 23 abr 2024 | 16,64 | 16,78 | 16,02 | 16,19 | 16,19 | 854.746 |
| 22 abr 2024 | 16,83 | 17,03 | 16,51 | 16,78 | 16,78 | 779.527 |
| 19 abr 2024 | 16,18 | 16,69 | 15,93 | 16,41 | 16,41 | 957.953 |
| 18 abr 2024 | 16,73 | 16,83 | 16,20 | 16,51 | 16,51 | 1.167.946 |
| 17 abr 2024 | 16,23 | 16,78 | 16,16 | 16,67 | 16,67 | 297.168 |
| 16 abr 2024 | 15,92 | 16,28 | 15,50 | 15,97 | 15,97 | 246.965 |
| 15 abr 2024 | 16,05 | 16,56 | 15,76 | 16,26 | 16,26 | 686.627 |
| 12 abr 2024 | 16,98 | 17,10 | 16,33 | 16,43 | 16,43 | 558.751 |
| 11 abr 2024 | 17,83 | 18,03 | 16,70 | 17,06 | 17,06 | 1.010.858 |
| 10 abr 2024 | 18,14 | 18,25 | 17,67 | 17,96 | 17,96 | 366.102 |
| 09 abr 2024 | 17,97 | 18,39 | 17,64 | 18,28 | 18,28 | 2.014.207 |
| 08 abr 2024 | 16,81 | 17,96 | 16,33 | 17,32 | 17,32 | 880.947 |
| 05 abr 2024 | 16,92 | 17,24 | 16,18 | 16,24 | 16,24 | 313.951 |
| 04 abr 2024 | 16,91 | 17,19 | 16,78 | 17,12 | 17,12 | 187.647 |
| 03 abr 2024 | 16,66 | 16,85 | 16,64 | 16,83 | 16,83 | 209.189 |
| 02 abr 2024 | 16,42 | 16,69 | 16,26 | 16,54 | 16,54 | 525.181 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 16,44 | 16,55 | 16,34 | 16,38 | 16,38 | 269.538 |
| 26 mar 2024 | 15,98 | 16,44 | 15,86 | 16,44 | 16,44 | 720.632 |
| 25 mar 2024 | 15,90 | 16,30 | 15,70 | 16,07 | 16,07 | 1.140.278 |
| 22 mar 2024 | 16,47 | 16,64 | 16,03 | 16,20 | 16,20 | 484.811 |
| 21 mar 2024 | 16,86 | 16,90 | 16,40 | 16,52 | 16,52 | 750.135 |
| 20 mar 2024 | 16,61 | 16,69 | 16,28 | 16,69 | 16,69 | 524.609 |
| 19 mar 2024 | 16,53 | 16,66 | 16,37 | 16,59 | 16,59 | 1.143.289 |
| 18 mar 2024 | 16,93 | 17,14 | 16,47 | 16,66 | 16,66 | 910.844 |
| 15 mar 2024 | 17,03 | 17,04 | 16,67 | 16,87 | 16,87 | 521.818 |
| 14 mar 2024 | 17,47 | 17,64 | 17,00 | 17,23 | 17,23 | 399.328 |
| 13 mar 2024 | 17,29 | 17,53 | 17,17 | 17,32 | 17,32 | 891.761 |
| 12 mar 2024 | 17,52 | 17,63 | 16,93 | 17,40 | 17,40 | 494.377 |
| 11 mar 2024 | 17,08 | 17,77 | 17,01 | 17,58 | 17,58 | 895.143 |
| 08 mar 2024 | 17,15 | 17,34 | 16,82 | 17,11 | 17,11 | 5.059.276 |
| 07 mar 2024 | 17,49 | 17,67 | 17,00 | 17,21 | 17,21 | 870.961 |
| 06 mar 2024 | 17,93 | 18,01 | 17,30 | 17,61 | 17,61 | 513.851 |
| 05 mar 2024 | 17,60 | 17,82 | 17,45 | 17,76 | 17,76 | 419.748 |
| 04 mar 2024 | 17,67 | 17,89 | 17,53 | 17,71 | 17,71 | 750.270 |
| 01 mar 2024 | 17,75 | 17,80 | 17,38 | 17,57 | 17,57 | 364.234 |
| 29 feb 2024 | 17,03 | 17,51 | 16,83 | 17,44 | 17,44 | 574.032 |
| 28 feb 2024 | 17,58 | 17,80 | 17,07 | 17,25 | 17,25 | 422.251 |
| 27 feb 2024 | 17,03 | 17,50 | 16,88 | 17,38 | 17,38 | 2.323.599 |
| 26 feb 2024 | 16,66 | 17,26 | 16,58 | 16,92 | 16,92 | 991.466 |
| 23 feb 2024 | 16,87 | 16,93 | 16,45 | 16,59 | 16,59 | 883.146 |
| 22 feb 2024 | 17,61 | 17,75 | 16,67 | 16,94 | 16,94 | 432.270 |
| 21 feb 2024 | 17,86 | 18,22 | 17,31 | 17,58 | 17,58 | 1.214.836 |
| 20 feb 2024 | 16,75 | 17,65 | 16,39 | 17,47 | 17,47 | 1.363.887 |
| 19 feb 2024 | 17,04 | 17,06 | 16,57 | 16,91 | 16,91 | 2.089.005 |
| 16 feb 2024 | 15,92 | 17,10 | 14,98 | 16,63 | 16,63 | 2.749.265 |
| 15 feb 2024 | 15,14 | 15,35 | 14,94 | 15,07 | 15,07 | 425.006 |
| 14 feb 2024 | 14,74 | 15,15 | 14,61 | 14,97 | 14,97 | 868.236 |
| 13 feb 2024 | 14,81 | 14,86 | 14,60 | 14,76 | 14,76 | 888.002 |
| 12 feb 2024 | 14,82 | 14,89 | 14,52 | 14,85 | 14,85 | 360.728 |
| 09 feb 2024 | 14,63 | 14,83 | 14,41 | 14,78 | 14,78 | 264.906 |
| 08 feb 2024 | 14,60 | 14,75 | 14,40 | 14,62 | 14,62 | 269.124 |
| 07 feb 2024 | 14,59 | 14,69 | 14,29 | 14,58 | 14,58 | 466.576 |
| 06 feb 2024 | 14,34 | 14,59 | 14,00 | 14,48 | 14,48 | 1.823.707 |
| 05 feb 2024 | 13,81 | 14,36 | 13,57 | 14,25 | 14,25 | 733.114 |
| 02 feb 2024 | 13,27 | 13,81 | 13,21 | 13,67 | 13,67 | 296.560 |
| 01 feb 2024 | 12,72 | 13,15 | 12,68 | 13,05 | 13,05 | 283.686 |
| 31 ene 2024 | 13,09 | 13,10 | 12,75 | 12,96 | 12,96 | 1.996.366 |
| 30 ene 2024 | 13,34 | 13,40 | 13,09 | 13,14 | 13,14 | 465.453 |
| 29 ene 2024 | 13,19 | 13,34 | 13,03 | 13,24 | 13,24 | 484.263 |
| 26 ene 2024 | 13,33 | 13,52 | 13,19 | 13,40 | 13,40 | 187.137 |
| 25 ene 2024 | 13,41 | 13,57 | 13,25 | 13,44 | 13,44 | 1.571.883 |
| 24 ene 2024 | 13,45 | 13,60 | 12,73 | 13,39 | 13,39 | 609.413 |
| 23 ene 2024 | 12,54 | 13,05 | 12,24 | 12,92 | 12,92 | 561.243 |
| 22 ene 2024 | 12,17 | 12,38 | 12,03 | 12,11 | 12,11 | 390.894 |
| 19 ene 2024 | 12,30 | 12,44 | 11,91 | 12,15 | 12,15 | 806.619 |
| 18 ene 2024 | 11,89 | 12,03 | 11,80 | 11,93 | 11,93 | 634.114 |
| 17 ene 2024 | 11,81 | 11,92 | 11,54 | 11,80 | 11,80 | 567.288 |
| 16 ene 2024 | 12,02 | 12,19 | 11,75 | 11,98 | 11,98 | 440.574 |
| 15 ene 2024 | 12,19 | 12,39 | 11,75 | 11,87 | 11,87 | 659.818 |
| 12 ene 2024 | 12,64 | 12,72 | 12,30 | 12,41 | 12,41 | 813.403 |
| 11 ene 2024 | 12,08 | 12,74 | 11,90 | 12,56 | 12,56 | 1.281.283 |
| 10 ene 2024 | 11,84 | 12,02 | 11,69 | 12,02 | 12,02 | 404.805 |
| 09 ene 2024 | 11,69 | 11,90 | 11,66 | 11,84 | 11,84 | 2.047.910 |
| 08 ene 2024 | 11,52 | 11,73 | 11,39 | 11,64 | 11,64 | 618.595 |
| 05 ene 2024 | 11,35 | 11,63 | 11,18 | 11,30 | 11,30 | 500.851 |
| 04 ene 2024 | 10,98 | 11,39 | 10,93 | 11,27 | 11,27 | 319.250 |
| 03 ene 2024 | 10,94 | 11,13 | 10,86 | 10,96 | 10,96 | 365.667 |
| 02 ene 2024 | 10,75 | 11,09 | 10,65 | 10,96 | 10,96 | 1.190.635 |
| 29 dic 2023 | 10,60 | 10,74 | 10,45 | 10,72 | 10,72 | 97.343 |
| 28 dic 2023 | 10,79 | 10,85 | 10,50 | 10,61 | 10,61 | 97.108 |
| 27 dic 2023 | 10,87 | 10,94 | 10,69 | 10,78 | 10,78 | 63.881 |
| 22 dic 2023 | 11,49 | 11,58 | 10,74 | 10,83 | 10,83 | 567.397 |
| 21 dic 2023 | 10,89 | 11,01 | 10,75 | 10,79 | 10,79 | 211.836 |
| 20 dic 2023 | 10,96 | 11,11 | 10,85 | 10,94 | 10,94 | 2.694.814 |
| 19 dic 2023 | 10,99 | 11,19 | 10,78 | 10,91 | 10,91 | 2.482.781 |
| 18 dic 2023 | 11,46 | 11,48 | 11,11 | 11,25 | 11,25 | 325.833 |
| 15 dic 2023 | 11,24 | 11,60 | 11,19 | 11,47 | 11,47 | 1.190.053 |
| 14 dic 2023 | 10,93 | 11,24 | 10,90 | 11,14 | 11,14 | 2.354.366 |
| 13 dic 2023 | 11,00 | 11,07 | 10,81 | 10,97 | 10,97 | 3.256.973 |
| 12 dic 2023 | 10,80 | 11,06 | 10,65 | 11,03 | 11,03 | 456.630 |
| 11 dic 2023 | 10,88 | 11,10 | 10,73 | 10,79 | 10,79 | 87.021 |
| 08 dic 2023 | 10,76 | 10,97 | 10,51 | 10,74 | 10,74 | 341.923 |
| 07 dic 2023 | 10,61 | 10,74 | 10,38 | 10,51 | 10,51 | 393.026 |
| 06 dic 2023 | 10,40 | 10,74 | 10,22 | 10,50 | 10,50 | 454.631 |
| 05 dic 2023 | 10,10 | 10,30 | 10,07 | 10,27 | 10,27 | 437.493 |
| 04 dic 2023 | 10,36 | 10,43 | 10,11 | 10,26 | 10,26 | 134.541 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.