Mercados españoles cerrados
IBEX 35
11.404,90 -39,10 (-0,34%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dólar/Euro
1,0805 -0,0089 (-0,82%) Petróleo Brent
79,66 -0,21 (-0,26%) Oro
2.322,40 -68,50 (-2,87%) Bitcoin EUR
63.810,26 -1.913,13 (-2,91%)
C WorldWide Stabile Aksjer (0P00000SV3.IR)
Irish - Irish Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 09:00PM IST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 3609,20 | 3609,20 | 3609,20 | 3609,20 | 3609,20 | - |
| 04 jun 2024 | 3596,72 | 3596,72 | 3596,72 | 3596,72 | 3596,72 | - |
| 03 jun 2024 | 3591,05 | 3591,05 | 3591,05 | 3591,05 | 3591,05 | - |
| 31 may 2024 | 3550,17 | 3550,17 | 3550,17 | 3550,17 | 3550,17 | - |
| 30 may 2024 | 3543,69 | 3543,69 | 3543,69 | 3543,69 | 3543,69 | - |
| 29 may 2024 | 3537,26 | 3537,26 | 3537,26 | 3537,26 | 3537,26 | - |
| 28 may 2024 | 3566,51 | 3566,51 | 3566,51 | 3566,51 | 3566,51 | - |
| 27 may 2024 | 3584,60 | 3584,60 | 3584,60 | 3584,60 | 3584,60 | - |
| 24 may 2024 | 3611,07 | 3611,07 | 3611,07 | 3611,07 | 3611,07 | - |
| 23 may 2024 | 3635,72 | 3635,72 | 3635,72 | 3635,72 | 3635,72 | - |
| 22 may 2024 | 3664,48 | 3664,48 | 3664,48 | 3664,48 | 3664,48 | - |
| 21 may 2024 | 3666,15 | 3666,15 | 3666,15 | 3666,15 | 3666,15 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 3682,59 | 3682,59 | 3682,59 | 3682,59 | 3682,59 | - |
| 15 may 2024 | 3685,41 | 3685,41 | 3685,41 | 3685,41 | 3685,41 | - |
| 14 may 2024 | 3683,89 | 3683,89 | 3683,89 | 3683,89 | 3683,89 | - |
| 13 may 2024 | 3686,16 | 3686,16 | 3686,16 | 3686,16 | 3686,16 | - |
| 10 may 2024 | 3679,04 | 3679,04 | 3679,04 | 3679,04 | 3679,04 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 3669,86 | 3669,86 | 3669,86 | 3669,86 | 3669,86 | - |
| 07 may 2024 | 3652,69 | 3652,69 | 3652,69 | 3652,69 | 3652,69 | - |
| 03 may 2024 | 3583,75 | 3583,75 | 3583,75 | 3583,75 | 3583,75 | - |
| 02 may 2024 | 3644,15 | 3644,15 | 3644,15 | 3644,15 | 3644,15 | - |
| 30 abr 2024 | 3640,28 | 3640,28 | 3640,28 | 3640,28 | 3640,28 | - |
| 29 abr 2024 | 3636,60 | 3636,60 | 3636,60 | 3636,60 | 3636,60 | - |
| 26 abr 2024 | 3618,98 | 3618,98 | 3618,98 | 3618,98 | 3618,98 | - |
| 25 abr 2024 | 3588,02 | 3588,02 | 3588,02 | 3588,02 | 3588,02 | - |
| 24 abr 2024 | 3603,21 | 3603,21 | 3603,21 | 3603,21 | 3603,21 | - |
| 23 abr 2024 | 3588,06 | 3588,06 | 3588,06 | 3588,06 | 3588,06 | - |
| 22 abr 2024 | 3577,94 | 3577,94 | 3577,94 | 3577,94 | 3577,94 | - |
| 19 abr 2024 | 3554,21 | 3554,21 | 3554,21 | 3554,21 | 3554,21 | - |
| 18 abr 2024 | 3549,75 | 3549,75 | 3549,75 | 3549,75 | 3549,75 | - |
| 17 abr 2024 | 3541,19 | 3541,19 | 3541,19 | 3541,19 | 3541,19 | - |
| 16 abr 2024 | 3523,95 | 3523,95 | 3523,95 | 3523,95 | 3523,95 | - |
| 15 abr 2024 | 3562,30 | 3562,30 | 3562,30 | 3562,30 | 3562,30 | - |
| 12 abr 2024 | 3561,06 | 3561,06 | 3561,06 | 3561,06 | 3561,06 | - |
| 11 abr 2024 | 3554,10 | 3554,10 | 3554,10 | 3554,10 | 3554,10 | - |
| 10 abr 2024 | 3559,27 | 3559,27 | 3559,27 | 3559,27 | 3559,27 | - |
| 09 abr 2024 | 3546,36 | 3546,36 | 3546,36 | 3546,36 | 3546,36 | - |
| 08 abr 2024 | 3542,01 | 3542,01 | 3542,01 | 3542,01 | 3542,01 | - |
| 05 abr 2024 | 3556,67 | 3556,67 | 3556,67 | 3556,67 | 3556,67 | - |
| 04 abr 2024 | 3575,23 | 3575,23 | 3575,23 | 3575,23 | 3575,23 | - |
| 03 abr 2024 | 3579,22 | 3579,22 | 3579,22 | 3579,22 | 3579,22 | - |
| 02 abr 2024 | 3619,10 | 3619,10 | 3619,10 | 3619,10 | 3619,10 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 3605,83 | 3605,83 | 3605,83 | 3605,83 | 3605,83 | - |
| 26 mar 2024 | 3572,77 | 3572,77 | 3572,77 | 3572,77 | 3572,77 | - |
| 25 mar 2024 | 3551,15 | 3551,15 | 3551,15 | 3551,15 | 3551,15 | - |
| 22 mar 2024 | 3562,98 | 3562,98 | 3562,98 | 3562,98 | 3562,98 | - |
| 21 mar 2024 | 3565,39 | 3565,39 | 3565,39 | 3565,39 | 3565,39 | - |
| 20 mar 2024 | 3543,61 | 3543,61 | 3543,61 | 3543,61 | 3543,61 | - |
| 19 mar 2024 | 3527,86 | 3527,86 | 3527,86 | 3527,86 | 3527,86 | - |
| 18 mar 2024 | 3524,26 | 3524,26 | 3524,26 | 3524,26 | 3524,26 | - |
| 15 mar 2024 | 3506,36 | 3506,36 | 3506,36 | 3506,36 | 3506,36 | - |
| 14 mar 2024 | 3508,26 | 3508,26 | 3508,26 | 3508,26 | 3508,26 | - |
| 13 mar 2024 | 3503,50 | 3503,50 | 3503,50 | 3503,50 | 3503,50 | - |
| 12 mar 2024 | 3510,04 | 3510,04 | 3510,04 | 3510,04 | 3510,04 | - |
| 11 mar 2024 | 3485,56 | 3485,56 | 3485,56 | 3485,56 | 3485,56 | - |
| 08 mar 2024 | 3466,16 | 3466,16 | 3466,16 | 3466,16 | 3466,16 | - |
| 07 mar 2024 | 3481,02 | 3481,02 | 3481,02 | 3481,02 | 3481,02 | - |
| 06 mar 2024 | 3457,97 | 3457,97 | 3457,97 | 3457,97 | 3457,97 | - |
| 05 mar 2024 | 3451,27 | 3451,27 | 3451,27 | 3451,27 | 3451,27 | - |
| 04 mar 2024 | 3445,05 | 3445,05 | 3445,05 | 3445,05 | 3445,05 | - |
| 01 mar 2024 | 3429,93 | 3429,93 | 3429,93 | 3429,93 | 3429,93 | - |
| 29 feb 2024 | 3434,45 | 3434,45 | 3434,45 | 3434,45 | 3434,45 | - |
| 28 feb 2024 | 3413,54 | 3413,54 | 3413,54 | 3413,54 | 3413,54 | - |
| 27 feb 2024 | 3409,47 | 3409,47 | 3409,47 | 3409,47 | 3409,47 | - |
| 26 feb 2024 | 3416,21 | 3416,21 | 3416,21 | 3416,21 | 3416,21 | - |
| 23 feb 2024 | 3428,51 | 3428,51 | 3428,51 | 3428,51 | 3428,51 | - |
| 22 feb 2024 | 3403,69 | 3403,69 | 3403,69 | 3403,69 | 3403,69 | - |
| 21 feb 2024 | 3381,49 | 3381,49 | 3381,49 | 3381,49 | 3381,49 | - |
| 20 feb 2024 | 3385,88 | 3385,88 | 3385,88 | 3385,88 | 3385,88 | - |
| 19 feb 2024 | 3385,86 | 3385,86 | 3385,86 | 3385,86 | 3385,86 | - |
| 16 feb 2024 | 3396,56 | 3396,56 | 3396,56 | 3396,56 | 3396,56 | - |
| 15 feb 2024 | 3394,85 | 3394,85 | 3394,85 | 3394,85 | 3394,85 | - |
| 14 feb 2024 | 3366,64 | 3366,64 | 3366,64 | 3366,64 | 3366,64 | - |
| 13 feb 2024 | 3384,58 | 3384,58 | 3384,58 | 3384,58 | 3384,58 | - |
| 12 feb 2024 | 3368,07 | 3368,07 | 3368,07 | 3368,07 | 3368,07 | - |
| 09 feb 2024 | 3384,55 | 3384,55 | 3384,55 | 3384,55 | 3384,55 | - |
| 08 feb 2024 | 3402,20 | 3402,20 | 3402,20 | 3402,20 | 3402,20 | - |
| 07 feb 2024 | 3425,00 | 3425,00 | 3425,00 | 3425,00 | 3425,00 | - |
| 06 feb 2024 | 3432,77 | 3432,77 | 3432,77 | 3432,77 | 3432,77 | - |
| 05 feb 2024 | 3437,07 | 3437,07 | 3437,07 | 3437,07 | 3437,07 | - |
| 02 feb 2024 | 3434,97 | 3434,97 | 3434,97 | 3434,97 | 3434,97 | - |
| 01 feb 2024 | 3406,71 | 3406,71 | 3406,71 | 3406,71 | 3406,71 | - |
| 31 ene 2024 | 3412,97 | 3412,97 | 3412,97 | 3412,97 | 3412,97 | - |
| 30 ene 2024 | 3394,68 | 3394,68 | 3394,68 | 3394,68 | 3394,68 | - |
| 29 ene 2024 | 3379,89 | 3379,89 | 3379,89 | 3379,89 | 3379,89 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 3362,10 | 3362,10 | 3362,10 | 3362,10 | 3362,10 | - |
| 24 ene 2024 | 3376,28 | 3376,28 | 3376,28 | 3376,28 | 3376,28 | - |
| 23 ene 2024 | 3384,58 | 3384,58 | 3384,58 | 3384,58 | 3384,58 | - |
| 22 ene 2024 | 3387,53 | 3387,53 | 3387,53 | 3387,53 | 3387,53 | - |
| 19 ene 2024 | 3359,13 | 3359,13 | 3359,13 | 3359,13 | 3359,13 | - |
| 18 ene 2024 | 3361,28 | 3361,28 | 3361,28 | 3361,28 | 3361,28 | - |
| 17 ene 2024 | 3368,41 | 3368,41 | 3368,41 | 3368,41 | 3368,41 | - |
| 16 ene 2024 | 3376,55 | 3376,55 | 3376,55 | 3376,55 | 3376,55 | - |
| *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.