Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.131,62 +492,86 (+0,84%)
Siem Offshore Inc. (0I21.L)
LSE - LSE Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 03:19PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | 1305 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 36,40 | 36,40 | 36,10 | 36,10 | 36,10 | 2175 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 100 |
| 24 abr 2024 | 35,05 | 35,05 | 35,04 | 35,04 | 35,04 | 3021 |
| 23 abr 2024 | 33,35 | 34,15 | 33,35 | 33,73 | 33,73 | 12.319 |
| 22 abr 2024 | 34,10 | 34,20 | 33,30 | 33,30 | 33,30 | 16.651 |
| 19 abr 2024 | 34,40 | 34,40 | 34,25 | 34,33 | 34,33 | 2089 |
| 18 abr 2024 | 35,15 | 35,15 | 34,65 | 35,00 | 35,00 | 14.733 |
| 17 abr 2024 | 35,00 | 35,00 | 34,70 | 35,00 | 35,00 | 27.174 |
| 16 abr 2024 | 35,35 | 35,83 | 35,15 | 35,38 | 35,38 | 12.982 |
| 15 abr 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | 14.000 |
| 12 abr 2024 | 36,70 | 37,80 | 36,70 | 37,80 | 37,80 | 19.801 |
| 11 abr 2024 | 35,20 | 35,90 | 35,20 | 35,35 | 35,35 | 15.704 |
| 10 abr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | 9240 |
| 09 abr 2024 | 35,25 | 35,35 | 35,25 | 35,35 | 35,35 | 5916 |
| 08 abr 2024 | 36,55 | 36,55 | 34,90 | 36,55 | 36,55 | 48.141 |
| 05 abr 2024 | 36,70 | 36,70 | 36,10 | 36,10 | 36,10 | 6958 |
| 04 abr 2024 | 35,70 | 36,20 | 35,70 | 35,83 | 35,83 | 8422 |
| 03 abr 2024 | 34,45 | 35,35 | 34,45 | 34,45 | 34,45 | 13.401 |
| 02 abr 2024 | 35,30 | 35,30 | 35,05 | 35,05 | 35,05 | 3173 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 34,30 | 34,77 | 34,15 | 34,44 | 34,44 | 13.888 |
| 26 mar 2024 | 34,50 | 34,50 | 34,31 | 34,40 | 34,40 | 4061 |
| 25 mar 2024 | 34,50 | 34,91 | 34,50 | 34,50 | 34,50 | 6215 |
| 22 mar 2024 | 34,80 | 34,80 | 34,65 | 34,76 | 34,76 | 4137 |
| 21 mar 2024 | 34,25 | 34,25 | 33,85 | 34,10 | 34,10 | 20.845 |
| 20 mar 2024 | 34,00 | 34,00 | 33,05 | 33,05 | 33,05 | 3501 |
| 19 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | 3360 |
| 18 mar 2024 | 32,50 | 32,80 | 32,30 | 32,53 | 32,53 | 15.566 |
| 15 mar 2024 | 31,75 | 32,05 | 31,65 | 32,05 | 32,05 | 6079 |
| 14 mar 2024 | 32,05 | 32,05 | 31,50 | 31,65 | 31,65 | 8341 |
| 13 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | 1102 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | 172 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | 6215 |
| 06 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | 382 |
| 05 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 1466 |
| 04 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 7664 |
| 01 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | 2094 |
| 29 feb 2024 | 28,65 | 28,65 | 28,50 | 28,50 | 28,50 | 1922 |
| 28 feb 2024 | 29,00 | 29,00 | 28,95 | 29,00 | 29,00 | 15.410 |
| 27 feb 2024 | 29,15 | 30,25 | 29,15 | 29,15 | 29,15 | 19.298 |
| 26 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 2225 |
| 23 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | 1505 |
| 22 feb 2024 | 29,00 | 29,28 | 29,00 | 29,00 | 29,00 | 53.302 |
| 21 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | 1509 |
| 20 feb 2024 | 27,74 | 28,30 | 27,74 | 28,30 | 28,30 | 8985 |
| 19 feb 2024 | 27,75 | 28,30 | 27,75 | 28,30 | 28,30 | 7891 |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 13.252 |
| 14 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 2068 |
| 13 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 3654 |
| 12 feb 2024 | 27,10 | 27,10 | 25,80 | 27,10 | 27,10 | 7645 |
| 09 feb 2024 | 27,10 | 27,10 | 26,05 | 26,05 | 26,05 | 15.973 |
| 08 feb 2024 | 26,35 | 26,80 | 26,35 | 26,80 | 26,80 | 9444 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | 3215 |
| 05 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | 2704 |
| 02 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | 2695 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 24,85 | 25,15 | 24,85 | 25,13 | 25,13 | 33.855 |
| 30 ene 2024 | 25,25 | 25,25 | 24,74 | 24,74 | 24,74 | 22.033 |
| 29 ene 2024 | 25,25 | 25,80 | 25,25 | 25,25 | 25,25 | 4618 |
| 26 ene 2024 | 25,30 | 25,30 | 25,27 | 25,27 | 25,27 | 5241 |
| 25 ene 2024 | 24,90 | 25,00 | 24,90 | 25,00 | 25,00 | 2795 |
| 24 ene 2024 | 25,20 | 25,20 | 24,90 | 25,12 | 25,12 | 10.342 |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 10.003 |
| 19 ene 2024 | 25,00 | 25,16 | 25,00 | 25,16 | 25,16 | 32.279 |
| 18 ene 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | 15.502 |
| 17 ene 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | 29.542 |
| 16 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 30.246 |
| 15 ene 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 30.330 |
| 12 ene 2024 | 25,63 | 26,15 | 25,61 | 26,15 | 26,15 | 8277 |
| 11 ene 2024 | 25,00 | 25,15 | 24,82 | 24,82 | 24,82 | 1582 |
| 10 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 23.368 |
| 09 ene 2024 | 25,50 | 25,80 | 25,50 | 25,80 | 25,80 | 8823 |
| 08 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 8267 |
| 05 ene 2024 | 26,40 | 26,40 | 26,25 | 26,25 | 26,25 | 11.492 |
| 04 ene 2024 | 26,85 | 26,85 | 26,40 | 26,40 | 26,40 | 20.080 |
| 03 ene 2024 | 26,65 | 26,85 | 26,65 | 26,85 | 26,85 | 11.182 |
| 02 ene 2024 | 27,60 | 28,00 | 26,65 | 26,65 | 26,65 | 5326 |
| 29 dic 2023 | 27,45 | 27,60 | 27,45 | 27,60 | 27,60 | 7392 |
| 28 dic 2023 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | 546 |
| 27 dic 2023 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 959 |
| 22 dic 2023 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 3409 |
| 21 dic 2023 | 27,05 | 27,50 | 27,05 | 27,50 | 27,50 | 9514 |
| 20 dic 2023 | 26,25 | 27,05 | 26,25 | 27,05 | 27,05 | 9701 |
| 19 dic 2023 | 27,05 | 27,05 | 26,25 | 26,37 | 26,37 | 17.717 |
| 18 dic 2023 | 26,60 | 27,05 | 26,60 | 27,05 | 27,05 | 16.830 |
| 15 dic 2023 | 26,60 | 26,60 | 26,50 | 26,60 | 26,60 | 5368 |
| 14 dic 2023 | 25,10 | 25,85 | 25,10 | 25,85 | 25,85 | 41.446 |
| 13 dic 2023 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 1855 |
| 12 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 4057 |
| 11 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 965 |
| 08 dic 2023 | 24,50 | 24,50 | 24,46 | 24,46 | 24,46 | 5507 |
| *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.