Mercados españoles cerrados en 3 hrs 47 min

DNB OBX ETF (OBXEDNB.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
79,35+0,79 (+1,01%)
A partir del 05:02PM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024122,76123,20122,60122,68122,6816.612
06 may 2024121,66122,66121,42122,76122,764677
03 may 2024120,70121,82120,70121,20121,205378
02 may 2024120,40120,40120,00120,52120,5246.789
30 abr 2024121,32121,62121,32121,22121,2216.836
29 abr 2024120,64120,70120,64120,62120,626545
26 abr 2024120,32120,80120,32120,52120,525505
25 abr 2024119,44119,60119,22120,08120,082011
24 abr 2024119,16119,20119,16119,22119,2211.035
23 abr 2024118,00118,00118,00117,94117,943480
22 abr 2024118,36118,42118,00118,04118,04562
19 abr 2024118,06118,06117,46118,10118,101643
18 abr 2024118,48118,48117,74118,30118,30128.599
17 abr 2024118,80119,40118,80118,98118,9819.130
16 abr 2024119,44119,44119,00118,42118,42400
15 abr 2024121,14121,14120,00120,16120,1615.182
12 abr 2024120,14121,50120,14121,22121,2211.406
11 abr 2024119,74120,04119,72119,34119,3414.657
10 abr 2024118,78119,02117,92118,88118,8820.281
09 abr 2024119,00119,34118,32118,40118,4087.416
08 abr 2024118,40118,80118,40118,56118,5620.776
05 abr 2024118,52118,56118,10118,42118,423491
04 abr 2024118,58118,62118,00118,52118,527730
03 abr 2024117,82118,14117,60118,28118,281057
02 abr 2024117,68118,44117,68117,58117,5814.210
27 mar 2024115,80115,80115,70116,00116,00896
26 mar 2024115,70115,70115,70115,78115,78-
25 mar 2024115,76115,80115,66116,08116,081455
22 mar 2024114,88115,76114,88115,70115,703893
21 mar 2024115,20115,20114,58114,98114,9826.110
20 mar 2024113,82114,40113,82114,26114,2611.096
19 mar 2024114,18114,52113,90114,08114,0825.008
18 mar 2024113,20113,76113,20113,66113,661263
15 mar 2024112,92113,42112,80112,86112,8647.488
14 mar 2024112,76113,00112,76112,60112,6012.432
13 mar 2024111,68112,30111,48112,58112,588326
12 mar 2024111,60111,60111,50111,44111,442440
11 mar 2024111,00111,30110,78110,56110,565741
08 mar 2024111,90111,90111,50111,50111,503489
07 mar 2024111,00111,30111,00111,48111,484564
06 mar 2024111,34112,00111,34111,32111,323446
05 mar 2024110,90111,62110,90111,52111,522848
04 mar 2024111,72111,72110,84110,90110,906962
01 mar 2024110,84111,76110,84111,42111,42147.188
29 feb 2024110,24110,60110,24110,52110,524850
28 feb 2024109,98110,02109,80110,38110,3816.113
27 feb 2024110,00110,02109,80109,98109,986750
26 feb 2024109,80110,08109,68110,10110,1022.255
23 feb 2024110,60110,60109,74109,80109,801457
22 feb 2024110,54110,58110,40110,12110,1213.103
21 feb 2024109,90109,96108,98109,84109,8440.802
20 feb 2024109,92110,10109,40109,50109,5036.823
19 feb 2024110,60110,60110,02110,26110,263162
16 feb 2024109,52110,12109,52110,04110,0485.563
15 feb 2024108,80108,80108,10108,40108,404090
14 feb 2024107,00108,16107,00107,86107,86302.724
13 feb 2024107,90108,00107,16107,10107,1011.432
12 feb 2024107,26108,00107,26107,90107,905611
09 feb 2024107,30107,30106,84107,06107,0661.598
08 feb 2024106,72107,00106,28106,28106,28178.706
07 feb 2024108,38108,40107,24107,36107,3610.272
06 feb 2024110,60110,60108,70109,20109,208105
05 feb 2024109,40110,00108,70108,56108,5669.839
02 feb 2024109,54110,30109,20109,36109,3610.316
01 feb 2024109,80109,92109,74109,70109,70363
31 ene 2024111,00111,00109,76109,80109,8093.639
30 ene 2024110,58110,58110,10110,20110,205900
29 ene 2024111,50111,50111,24111,00111,0019.531
26 ene 2024110,38111,18110,38111,22111,22283
25 ene 2024110,92111,00110,26110,54110,54537
24 ene 2024110,84111,00110,84110,84110,84775
23 ene 2024110,50110,50109,50110,62110,625173
22 ene 2024110,34110,34109,50110,02110,0220.914
19 ene 2024111,16111,16110,30110,08110,083353
18 ene 2024110,00110,34110,00110,18110,18737
17 ene 2024109,56109,62109,30109,62109,629448
16 ene 2024109,94111,00109,94110,56110,567108
15 ene 2024111,20111,20110,64110,68110,685368
12 ene 2024112,04112,04111,48111,66111,662095
11 ene 2024112,12112,12111,28111,22111,2228.667
10 ene 2024112,06112,20111,64111,88111,885334
09 ene 2024112,50113,20112,34112,42112,4216.231
08 ene 2024113,50113,50112,60112,54112,549224
05 ene 2024113,98114,22113,68114,04114,0412.740
04 ene 2024114,14114,84114,14114,60114,6021.230
03 ene 2024112,90112,96112,40113,02113,0239.659
02 ene 2024113,00113,50112,76112,82112,8247.431
29 dic 2023112,48112,66112,48112,54112,548569
28 dic 2023112,60112,60112,22112,40112,4054.791
27 dic 2023112,24112,88112,24112,50112,50119.739
22 dic 2023111,00112,10111,00111,74111,7410.164
21 dic 2023111,28111,66111,00111,40111,40205.782
20 dic 2023110,00112,80110,00111,90111,90951.024
19 dic 2023112,62112,62110,00112,20112,20309.800
18 dic 2023112,64113,50112,64113,10113,1031.648
15 dic 2023113,30113,30112,22112,06112,06330.142
14 dic 2023112,00113,30112,00112,72112,7226.111
13 dic 2023110,88112,00110,72111,52111,5240.652
12 dic 2023112,42113,00111,34112,00112,0093.906
11 dic 2023112,32112,32112,00112,26112,2612.447
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...