Mercados españoles cerrados en 5 hrs 18 min
IBEX 35
11.309,50 -19,50 (-0,17%) Euro Stoxx 50
5.043,24 +18,07 (+0,36%) Dólar/Euro
1,0851 +0,0023 (+0,22%) Petróleo Brent
82,47 +0,57 (+0,70%) Oro
2.366,10 -26,80 (-1,12%) Bitcoin EUR
64.234,12 -346,60 (-0,54%)
Storebrand Verdi A (0P00000O5V.IR)
Irish - Irish Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
A partir del 09:00PM IST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 1332,48 | 1332,48 | 1332,48 | 1332,48 | 1332,48 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 1322,42 | 1322,42 | 1322,42 | 1322,42 | 1322,42 | - |
| 15 may 2024 | 1318,24 | 1318,24 | 1318,24 | 1318,24 | 1318,24 | - |
| 14 may 2024 | 1325,18 | 1325,18 | 1325,18 | 1325,18 | 1325,18 | - |
| 13 may 2024 | 1325,86 | 1325,86 | 1325,86 | 1325,86 | 1325,86 | - |
| 10 may 2024 | 1325,14 | 1325,14 | 1325,14 | 1325,14 | 1325,14 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1305,79 | 1305,79 | 1305,79 | 1305,79 | 1305,79 | - |
| 07 may 2024 | 1300,18 | 1300,18 | 1300,18 | 1300,18 | 1300,18 | - |
| 03 may 2024 | 1281,33 | 1281,33 | 1281,33 | 1281,33 | 1281,33 | - |
| 02 may 2024 | 1276,11 | 1276,11 | 1276,11 | 1276,11 | 1276,11 | - |
| 30 abr 2024 | 1278,65 | 1278,65 | 1278,65 | 1278,65 | 1278,65 | - |
| 29 abr 2024 | 1274,86 | 1274,86 | 1274,86 | 1274,86 | 1274,86 | - |
| 26 abr 2024 | 1272,55 | 1272,55 | 1272,55 | 1272,55 | 1272,55 | - |
| 25 abr 2024 | 1267,30 | 1267,30 | 1267,30 | 1267,30 | 1267,30 | - |
| 24 abr 2024 | 1261,64 | 1261,64 | 1261,64 | 1261,64 | 1261,64 | - |
| 23 abr 2024 | 1251,01 | 1251,01 | 1251,01 | 1251,01 | 1251,01 | - |
| 22 abr 2024 | 1251,14 | 1251,14 | 1251,14 | 1251,14 | 1251,14 | - |
| 19 abr 2024 | 1251,15 | 1251,15 | 1251,15 | 1251,15 | 1251,15 | - |
| 18 abr 2024 | 1250,55 | 1250,55 | 1250,55 | 1250,55 | 1250,55 | - |
| 17 abr 2024 | 1254,41 | 1254,41 | 1254,41 | 1254,41 | 1254,41 | - |
| 16 abr 2024 | 1249,99 | 1249,99 | 1249,99 | 1249,99 | 1249,99 | - |
| 15 abr 2024 | 1264,61 | 1264,61 | 1264,61 | 1264,61 | 1264,61 | - |
| 12 abr 2024 | 1275,57 | 1275,57 | 1275,57 | 1275,57 | 1275,57 | - |
| 11 abr 2024 | 1257,42 | 1257,42 | 1257,42 | 1257,42 | 1257,42 | - |
| 10 abr 2024 | 1255,74 | 1255,74 | 1255,74 | 1255,74 | 1255,74 | - |
| 09 abr 2024 | 1250,39 | 1250,39 | 1250,39 | 1250,39 | 1250,39 | - |
| 08 abr 2024 | 1248,22 | 1248,22 | 1248,22 | 1248,22 | 1248,22 | - |
| 05 abr 2024 | 1251,51 | 1251,51 | 1251,51 | 1251,51 | 1251,51 | - |
| 04 abr 2024 | 1248,85 | 1248,85 | 1248,85 | 1248,85 | 1248,85 | - |
| 03 abr 2024 | 1249,16 | 1249,16 | 1249,16 | 1249,16 | 1249,16 | - |
| 02 abr 2024 | 1240,82 | 1240,82 | 1240,82 | 1240,82 | 1240,82 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1222,92 | 1222,92 | 1222,92 | 1222,92 | 1222,92 | - |
| 26 mar 2024 | 1217,98 | 1217,98 | 1217,98 | 1217,98 | 1217,98 | - |
| 25 mar 2024 | 1220,68 | 1220,68 | 1220,68 | 1220,68 | 1220,68 | - |
| 22 mar 2024 | 1215,45 | 1215,45 | 1215,45 | 1215,45 | 1215,45 | - |
| 21 mar 2024 | 1211,60 | 1211,60 | 1211,60 | 1211,60 | 1211,60 | - |
| 20 mar 2024 | 1205,22 | 1205,22 | 1205,22 | 1205,22 | 1205,22 | - |
| 19 mar 2024 | 1208,22 | 1208,22 | 1208,22 | 1208,22 | 1208,22 | - |
| 18 mar 2024 | 1203,20 | 1203,20 | 1203,20 | 1203,20 | 1203,20 | - |
| 15 mar 2024 | 1198,59 | 1198,59 | 1198,59 | 1198,59 | 1198,59 | - |
| 14 mar 2024 | 1195,26 | 1195,26 | 1195,26 | 1195,26 | 1195,26 | - |
| 13 mar 2024 | 1195,61 | 1195,61 | 1195,61 | 1195,61 | 1195,61 | - |
| 12 mar 2024 | 1185,52 | 1185,52 | 1185,52 | 1185,52 | 1185,52 | - |
| 11 mar 2024 | 1177,83 | 1177,83 | 1177,83 | 1177,83 | 1177,83 | - |
| 08 mar 2024 | 1188,37 | 1188,37 | 1188,37 | 1188,37 | 1188,37 | - |
| 07 mar 2024 | 1183,29 | 1183,29 | 1183,29 | 1183,29 | 1183,29 | - |
| 06 mar 2024 | 1186,52 | 1186,52 | 1186,52 | 1186,52 | 1186,52 | - |
| 05 mar 2024 | 1191,18 | 1191,18 | 1191,18 | 1191,18 | 1191,18 | - |
| 04 mar 2024 | 1186,71 | 1186,71 | 1186,71 | 1186,71 | 1186,71 | - |
| 01 mar 2024 | 1191,64 | 1191,64 | 1191,64 | 1191,64 | 1191,64 | - |
| 29 feb 2024 | 1181,19 | 1181,19 | 1181,19 | 1181,19 | 1181,19 | - |
| 28 feb 2024 | 1180,35 | 1180,35 | 1180,35 | 1180,35 | 1180,35 | - |
| 27 feb 2024 | 1170,71 | 1170,71 | 1170,71 | 1170,71 | 1170,71 | - |
| 26 feb 2024 | 1172,92 | 1172,92 | 1172,92 | 1172,92 | 1172,92 | - |
| 23 feb 2024 | 1174,58 | 1174,58 | 1174,58 | 1174,58 | 1174,58 | - |
| 22 feb 2024 | 1174,62 | 1174,62 | 1174,62 | 1174,62 | 1174,62 | - |
| 21 feb 2024 | 1172,79 | 1172,79 | 1172,79 | 1172,79 | 1172,79 | - |
| 20 feb 2024 | 1175,66 | 1175,66 | 1175,66 | 1175,66 | 1175,66 | - |
| 19 feb 2024 | 1180,98 | 1180,98 | 1180,98 | 1180,98 | 1180,98 | - |
| 16 feb 2024 | 1180,13 | 1180,13 | 1180,13 | 1180,13 | 1180,13 | - |
| 15 feb 2024 | 1168,97 | 1168,97 | 1168,97 | 1168,97 | 1168,97 | - |
| 14 feb 2024 | 1174,90 | 1174,90 | 1174,90 | 1174,90 | 1174,90 | - |
| 13 feb 2024 | 1168,40 | 1168,40 | 1168,40 | 1168,40 | 1168,40 | - |
| 12 feb 2024 | 1176,04 | 1176,04 | 1176,04 | 1176,04 | 1176,04 | - |
| 09 feb 2024 | 1168,54 | 1168,54 | 1168,54 | 1168,54 | 1168,54 | - |
| 08 feb 2024 | 1169,98 | 1169,98 | 1169,98 | 1169,98 | 1169,98 | - |
| 07 feb 2024 | 1178,18 | 1178,18 | 1178,18 | 1178,18 | 1178,18 | - |
| 06 feb 2024 | 1207,61 | 1207,61 | 1207,61 | 1207,61 | 1207,61 | - |
| 05 feb 2024 | 1195,60 | 1195,60 | 1195,60 | 1195,60 | 1195,60 | - |
| 02 feb 2024 | 1199,20 | 1199,20 | 1199,20 | 1199,20 | 1199,20 | - |
| 01 feb 2024 | 1204,75 | 1204,75 | 1204,75 | 1204,75 | 1204,75 | - |
| 31 ene 2024 | 1200,69 | 1200,69 | 1200,69 | 1200,69 | 1200,69 | - |
| 30 ene 2024 | 1205,57 | 1205,57 | 1205,57 | 1205,57 | 1205,57 | - |
| 29 ene 2024 | 1210,24 | 1210,24 | 1210,24 | 1210,24 | 1210,24 | - |
| 26 ene 2024 | 1212,94 | 1212,94 | 1212,94 | 1212,94 | 1212,94 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 1213,08 | 1213,08 | 1213,08 | 1213,08 | 1213,08 | - |
| 23 ene 2024 | 1209,85 | 1209,85 | 1209,85 | 1209,85 | 1209,85 | - |
| 22 ene 2024 | 1205,42 | 1205,42 | 1205,42 | 1205,42 | 1205,42 | - |
| 19 ene 2024 | 1205,91 | 1205,91 | 1205,91 | 1205,91 | 1205,91 | - |
| 18 ene 2024 | 1200,75 | 1200,75 | 1200,75 | 1200,75 | 1200,75 | - |
| 17 ene 2024 | 1196,30 | 1196,30 | 1196,30 | 1196,30 | 1196,30 | - |
| 16 ene 2024 | 1206,44 | 1206,44 | 1206,44 | 1206,44 | 1206,44 | - |
| 15 ene 2024 | 1207,12 | 1207,12 | 1207,12 | 1207,12 | 1207,12 | - |
| 12 ene 2024 | 1219,00 | 1219,00 | 1219,00 | 1219,00 | 1219,00 | - |
| 11 ene 2024 | 1207,53 | 1207,53 | 1207,53 | 1207,53 | 1207,53 | - |
| 10 ene 2024 | 1217,91 | 1217,91 | 1217,91 | 1217,91 | 1217,91 | - |
| 09 ene 2024 | 1223,52 | 1223,52 | 1223,52 | 1223,52 | 1223,52 | - |
| 08 ene 2024 | 1221,42 | 1221,42 | 1221,42 | 1221,42 | 1221,42 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 1213,35 | 1213,35 | 1213,35 | 1213,35 | 1213,35 | - |
| *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.