Mercados españoles abiertos en 8 hrs 9 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0815 -0,0012 (-0,11%) Petróleo Brent
81,40 +0,04 (+0,05%) Bitcoin EUR
62.474,33 -1.449,75 (-2,27%)
KLP AksjeEuropa Indeks S (0P00006D9S.IR)
Irish - Irish Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 09:00PM IST
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 | 3348,41 | 3348,41 | 3348,41 | 3348,41 | 3348,41 | - |
| 21 may 2024 | 3356,71 | 3356,71 | 3356,71 | 3356,71 | 3356,71 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 3369,12 | 3369,12 | 3369,12 | 3369,12 | 3369,12 | - |
| 15 may 2024 | 3381,53 | 3381,53 | 3381,53 | 3381,53 | 3381,53 | - |
| 14 may 2024 | 3368,79 | 3368,79 | 3368,79 | 3368,79 | 3368,79 | - |
| 13 may 2024 | 3363,88 | 3363,88 | 3363,88 | 3363,88 | 3363,88 | - |
| 10 may 2024 | 3361,92 | 3361,92 | 3361,92 | 3361,92 | 3361,92 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 3327,44 | 3327,44 | 3327,44 | 3327,44 | 3327,44 | - |
| 07 may 2024 | 3316,64 | 3316,64 | 3316,64 | 3316,64 | 3316,64 | - |
| 03 may 2024 | 3253,03 | 3253,03 | 3253,03 | 3253,03 | 3253,03 | - |
| 02 may 2024 | 3281,60 | 3281,60 | 3281,60 | 3281,60 | 3281,60 | - |
| 30 abr 2024 | 3294,14 | 3294,14 | 3294,14 | 3294,14 | 3294,14 | - |
| 29 abr 2024 | 3297,58 | 3297,58 | 3297,58 | 3297,58 | 3297,58 | - |
| 26 abr 2024 | 3287,25 | 3287,25 | 3287,25 | 3287,25 | 3287,25 | - |
| 25 abr 2024 | 3246,87 | 3246,87 | 3246,87 | 3246,87 | 3246,87 | - |
| 24 abr 2024 | 3264,45 | 3264,45 | 3264,45 | 3264,45 | 3264,45 | - |
| 23 abr 2024 | 3262,61 | 3262,61 | 3262,61 | 3262,61 | 3262,61 | - |
| 22 abr 2024 | 3236,79 | 3236,79 | 3236,79 | 3236,79 | 3236,79 | - |
| 19 abr 2024 | 3202,01 | 3202,01 | 3202,01 | 3202,01 | 3202,01 | - |
| 18 abr 2024 | 3213,06 | 3213,06 | 3213,06 | 3213,06 | 3213,06 | - |
| 17 abr 2024 | 3199,59 | 3199,59 | 3199,59 | 3199,59 | 3199,59 | - |
| 16 abr 2024 | 3178,35 | 3178,35 | 3178,35 | 3178,35 | 3178,35 | - |
| 15 abr 2024 | 3225,75 | 3225,75 | 3225,75 | 3225,75 | 3225,75 | - |
| 12 abr 2024 | 3200,56 | 3200,56 | 3200,56 | 3200,56 | 3200,56 | - |
| 11 abr 2024 | 3212,50 | 3212,50 | 3212,50 | 3212,50 | 3212,50 | - |
| 10 abr 2024 | 3220,58 | 3220,58 | 3220,58 | 3220,58 | 3220,58 | - |
| 09 abr 2024 | 3203,90 | 3203,90 | 3203,90 | 3203,90 | 3203,90 | - |
| 08 abr 2024 | 3223,58 | 3223,58 | 3223,58 | 3223,58 | 3223,58 | - |
| 05 abr 2024 | 3208,64 | 3208,64 | 3208,64 | 3208,64 | 3208,64 | - |
| 04 abr 2024 | 3240,04 | 3240,04 | 3240,04 | 3240,04 | 3240,04 | - |
| 03 abr 2024 | 3231,34 | 3231,34 | 3231,34 | 3231,34 | 3231,34 | - |
| 02 abr 2024 | 3244,80 | 3244,80 | 3244,80 | 3244,80 | 3244,80 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 3261,39 | 3261,39 | 3261,39 | 3261,39 | 3261,39 | - |
| 26 mar 2024 | 3245,92 | 3245,92 | 3245,92 | 3245,92 | 3245,92 | - |
| 25 mar 2024 | 3229,40 | 3229,40 | 3229,40 | 3229,40 | 3229,40 | - |
| 22 mar 2024 | 3224,88 | 3224,88 | 3224,88 | 3224,88 | 3224,88 | - |
| 21 mar 2024 | 3221,18 | 3221,18 | 3221,18 | 3221,18 | 3221,18 | - |
| 20 mar 2024 | 3186,17 | 3186,17 | 3186,17 | 3186,17 | 3186,17 | - |
| 19 mar 2024 | 3184,48 | 3184,48 | 3184,48 | 3184,48 | 3184,48 | - |
| 18 mar 2024 | 3183,20 | 3183,20 | 3183,20 | 3183,20 | 3183,20 | - |
| 15 mar 2024 | 3175,82 | 3175,82 | 3175,82 | 3175,82 | 3175,82 | - |
| 14 mar 2024 | 3173,05 | 3173,05 | 3173,05 | 3173,05 | 3173,05 | - |
| 13 mar 2024 | 3167,90 | 3167,90 | 3167,90 | 3167,90 | 3167,90 | - |
| 12 mar 2024 | 3165,05 | 3165,05 | 3165,05 | 3165,05 | 3165,05 | - |
| 11 mar 2024 | 3125,52 | 3125,52 | 3125,52 | 3125,52 | 3125,52 | - |
| 08 mar 2024 | 3118,78 | 3118,78 | 3118,78 | 3118,78 | 3118,78 | - |
| 07 mar 2024 | 3126,14 | 3126,14 | 3126,14 | 3126,14 | 3126,14 | - |
| 06 mar 2024 | 3104,20 | 3104,20 | 3104,20 | 3104,20 | 3104,20 | - |
| 05 mar 2024 | 3092,89 | 3092,89 | 3092,89 | 3092,89 | 3092,89 | - |
| 04 mar 2024 | 3103,89 | 3103,89 | 3103,89 | 3103,89 | 3103,89 | - |
| 01 mar 2024 | 3086,38 | 3086,38 | 3086,38 | 3086,38 | 3086,38 | - |
| 29 feb 2024 | 3088,58 | 3088,58 | 3088,58 | 3088,58 | 3088,58 | - |
| 28 feb 2024 | 3086,68 | 3086,68 | 3086,68 | 3086,68 | 3086,68 | - |
| 27 feb 2024 | 3087,86 | 3087,86 | 3087,86 | 3087,86 | 3087,86 | - |
| 26 feb 2024 | 3081,48 | 3081,48 | 3081,48 | 3081,48 | 3081,48 | - |
| 23 feb 2024 | 3088,94 | 3088,94 | 3088,94 | 3088,94 | 3088,94 | - |
| 22 feb 2024 | 3066,52 | 3066,52 | 3066,52 | 3066,52 | 3066,52 | - |
| 21 feb 2024 | 3035,30 | 3035,30 | 3035,30 | 3035,30 | 3035,30 | - |
| 20 feb 2024 | 3033,94 | 3033,94 | 3033,94 | 3033,94 | 3033,94 | - |
| 19 feb 2024 | 3033,20 | 3033,20 | 3033,20 | 3033,20 | 3033,20 | - |
| 16 feb 2024 | 3032,95 | 3032,95 | 3032,95 | 3032,95 | 3032,95 | - |
| 15 feb 2024 | 3019,47 | 3019,47 | 3019,47 | 3019,47 | 3019,47 | - |
| 14 feb 2024 | 2993,91 | 2993,91 | 2993,91 | 2993,91 | 2993,91 | - |
| 13 feb 2024 | 3002,26 | 3002,26 | 3002,26 | 3002,26 | 3002,26 | - |
| 12 feb 2024 | 3000,51 | 3000,51 | 3000,51 | 3000,51 | 3000,51 | - |
| 09 feb 2024 | 2997,71 | 2997,71 | 2997,71 | 2997,71 | 2997,71 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 3008,99 | 3008,99 | 3008,99 | 3008,99 | 3008,99 | - |
| 06 feb 2024 | 3032,23 | 3032,23 | 3032,23 | 3032,23 | 3032,23 | - |
| 05 feb 2024 | 3022,63 | 3022,63 | 3022,63 | 3022,63 | 3022,63 | - |
| 02 feb 2024 | 3021,15 | 3021,15 | 3021,15 | 3021,15 | 3021,15 | - |
| 01 feb 2024 | 2981,08 | 2981,08 | 2981,08 | 2981,08 | 2981,08 | - |
| 31 ene 2024 | 2999,85 | 2999,85 | 2999,85 | 2999,85 | 2999,85 | - |
| 30 ene 2024 | 2997,80 | 2997,80 | 2997,80 | 2997,80 | 2997,80 | - |
| 29 ene 2024 | 2984,72 | 2984,72 | 2984,72 | 2984,72 | 2984,72 | - |
| 26 ene 2024 | 2978,93 | 2978,93 | 2978,93 | 2978,93 | 2978,93 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 2960,40 | 2960,40 | 2960,40 | 2960,40 | 2960,40 | - |
| 23 ene 2024 | 2938,01 | 2938,01 | 2938,01 | 2938,01 | 2938,01 | - |
| 22 ene 2024 | 2945,90 | 2945,90 | 2945,90 | 2945,90 | 2945,90 | - |
| 19 ene 2024 | 2930,05 | 2930,05 | 2930,05 | 2930,05 | 2930,05 | - |
| 18 ene 2024 | 2935,57 | 2935,57 | 2935,57 | 2935,57 | 2935,57 | - |
| 17 ene 2024 | 2915,39 | 2915,39 | 2915,39 | 2915,39 | 2915,39 | - |
| 16 ene 2024 | 2936,60 | 2936,60 | 2936,60 | 2936,60 | 2936,60 | - |
| 15 ene 2024 | 2931,60 | 2931,60 | 2931,60 | 2931,60 | 2931,60 | - |
| 12 ene 2024 | 2926,51 | 2926,51 | 2926,51 | 2926,51 | 2926,51 | - |
| 11 ene 2024 | 2919,22 | 2919,22 | 2919,22 | 2919,22 | 2919,22 | - |
| 10 ene 2024 | 2941,36 | 2941,36 | 2941,36 | 2941,36 | 2941,36 | - |
| 09 ene 2024 | 2943,17 | 2943,17 | 2943,17 | 2943,17 | 2943,17 | - |
| 08 ene 2024 | 2957,08 | 2957,08 | 2957,08 | 2957,08 | 2957,08 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 2926,38 | 2926,38 | 2926,38 | 2926,38 | 2926,38 | - |
| *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.