Mercados españoles abiertos en 7 hrs 32 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
1,0818 0,0000 (-0,00%) Petróleo Brent
81,40 +0,04 (+0,05%) Bitcoin EUR
62.575,27 -1.289,67 (-2,02%)
KLP AksjeGlobal Mer Samfunnsansvar P (0P0001DFBS.IR)
Irish - Irish Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 09:00PM IST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 2421,14 | 2421,14 | 2421,14 | 2421,14 | 2421,14 | - |
| 21 may 2024 | 2413,12 | 2413,12 | 2413,12 | 2413,12 | 2413,12 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 2413,50 | 2413,50 | 2413,50 | 2413,50 | 2413,50 | - |
| 15 may 2024 | 2424,07 | 2424,07 | 2424,07 | 2424,07 | 2424,07 | - |
| 14 may 2024 | 2410,37 | 2410,37 | 2410,37 | 2410,37 | 2410,37 | - |
| 13 may 2024 | 2398,38 | 2398,38 | 2398,38 | 2398,38 | 2398,38 | - |
| 10 may 2024 | 2401,80 | 2401,80 | 2401,80 | 2401,80 | 2401,80 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 2397,30 | 2397,30 | 2397,30 | 2397,30 | 2397,30 | - |
| 07 may 2024 | 2396,71 | 2396,71 | 2396,71 | 2396,71 | 2396,71 | - |
| 03 may 2024 | 2367,15 | 2367,15 | 2367,15 | 2367,15 | 2367,15 | - |
| 02 may 2024 | 2376,26 | 2376,26 | 2376,26 | 2376,26 | 2376,26 | - |
| 30 abr 2024 | 2364,41 | 2364,41 | 2364,41 | 2364,41 | 2364,41 | - |
| 29 abr 2024 | 2371,87 | 2371,87 | 2371,87 | 2371,87 | 2371,87 | - |
| 26 abr 2024 | 2372,01 | 2372,01 | 2372,01 | 2372,01 | 2372,01 | - |
| 25 abr 2024 | 2349,54 | 2349,54 | 2349,54 | 2349,54 | 2349,54 | - |
| 24 abr 2024 | 2362,49 | 2362,49 | 2362,49 | 2362,49 | 2362,49 | - |
| 23 abr 2024 | 2349,29 | 2349,29 | 2349,29 | 2349,29 | 2349,29 | - |
| 22 abr 2024 | 2338,23 | 2338,23 | 2338,23 | 2338,23 | 2338,23 | - |
| 19 abr 2024 | 2309,08 | 2309,08 | 2309,08 | 2309,08 | 2309,08 | - |
| 18 abr 2024 | 2331,13 | 2331,13 | 2331,13 | 2331,13 | 2331,13 | - |
| 17 abr 2024 | 2330,52 | 2330,52 | 2330,52 | 2330,52 | 2330,52 | - |
| 16 abr 2024 | 2329,60 | 2329,60 | 2329,60 | 2329,60 | 2329,60 | - |
| 15 abr 2024 | 2343,75 | 2343,75 | 2343,75 | 2343,75 | 2343,75 | - |
| 12 abr 2024 | 2358,18 | 2358,18 | 2358,18 | 2358,18 | 2358,18 | - |
| 11 abr 2024 | 2379,55 | 2379,55 | 2379,55 | 2379,55 | 2379,55 | - |
| 10 abr 2024 | 2361,46 | 2361,46 | 2361,46 | 2361,46 | 2361,46 | - |
| 09 abr 2024 | 2360,58 | 2360,58 | 2360,58 | 2360,58 | 2360,58 | - |
| 08 abr 2024 | 2355,56 | 2355,56 | 2355,56 | 2355,56 | 2355,56 | - |
| 05 abr 2024 | 2364,68 | 2364,68 | 2364,68 | 2364,68 | 2364,68 | - |
| 04 abr 2024 | 2345,77 | 2345,77 | 2345,77 | 2345,77 | 2345,77 | - |
| 03 abr 2024 | 2373,83 | 2373,83 | 2373,83 | 2373,83 | 2373,83 | - |
| 02 abr 2024 | 2394,47 | 2394,47 | 2394,47 | 2394,47 | 2394,47 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 2411,92 | 2411,92 | 2411,92 | 2411,92 | 2411,92 | - |
| 26 mar 2024 | 2384,58 | 2384,58 | 2384,58 | 2384,58 | 2384,58 | - |
| 25 mar 2024 | 2378,60 | 2378,60 | 2378,60 | 2378,60 | 2378,60 | - |
| 22 mar 2024 | 2392,35 | 2392,35 | 2392,35 | 2392,35 | 2392,35 | - |
| 21 mar 2024 | 2386,97 | 2386,97 | 2386,97 | 2386,97 | 2386,97 | - |
| 20 mar 2024 | 2367,13 | 2367,13 | 2367,13 | 2367,13 | 2367,13 | - |
| 19 mar 2024 | 2348,49 | 2348,49 | 2348,49 | 2348,49 | 2348,49 | - |
| 18 mar 2024 | 2338,38 | 2338,38 | 2338,38 | 2338,38 | 2338,38 | - |
| 15 mar 2024 | 2320,19 | 2320,19 | 2320,19 | 2320,19 | 2320,19 | - |
| 14 mar 2024 | 2324,59 | 2324,59 | 2324,59 | 2324,59 | 2324,59 | - |
| 13 mar 2024 | 2322,23 | 2322,23 | 2322,23 | 2322,23 | 2322,23 | - |
| 12 mar 2024 | 2338,54 | 2338,54 | 2338,54 | 2338,54 | 2338,54 | - |
| 11 mar 2024 | 2307,35 | 2307,35 | 2307,35 | 2307,35 | 2307,35 | - |
| 08 mar 2024 | 2294,81 | 2294,81 | 2294,81 | 2294,81 | 2294,81 | - |
| 07 mar 2024 | 2311,68 | 2311,68 | 2311,68 | 2311,68 | 2311,68 | - |
| 06 mar 2024 | 2301,42 | 2301,42 | 2301,42 | 2301,42 | 2301,42 | - |
| 05 mar 2024 | 2293,10 | 2293,10 | 2293,10 | 2293,10 | 2293,10 | - |
| 04 mar 2024 | 2316,03 | 2316,03 | 2316,03 | 2316,03 | 2316,03 | - |
| 01 mar 2024 | 2307,86 | 2307,86 | 2307,86 | 2307,86 | 2307,86 | - |
| 29 feb 2024 | 2301,25 | 2301,25 | 2301,25 | 2301,25 | 2301,25 | - |
| 28 feb 2024 | 2286,51 | 2286,51 | 2286,51 | 2286,51 | 2286,51 | - |
| 27 feb 2024 | 2282,64 | 2282,64 | 2282,64 | 2282,64 | 2282,64 | - |
| 26 feb 2024 | 2275,49 | 2275,49 | 2275,49 | 2275,49 | 2275,49 | - |
| 23 feb 2024 | 2280,49 | 2280,49 | 2280,49 | 2280,49 | 2280,49 | - |
| 22 feb 2024 | 2269,00 | 2269,00 | 2269,00 | 2269,00 | 2269,00 | - |
| 21 feb 2024 | 2230,39 | 2230,39 | 2230,39 | 2230,39 | 2230,39 | - |
| 20 feb 2024 | 2238,70 | 2238,70 | 2238,70 | 2238,70 | 2238,70 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 2256,37 | 2256,37 | 2256,37 | 2256,37 | 2256,37 | - |
| 15 feb 2024 | 2266,97 | 2266,97 | 2266,97 | 2266,97 | 2266,97 | - |
| 14 feb 2024 | 2258,18 | 2258,18 | 2258,18 | 2258,18 | 2258,18 | - |
| 13 feb 2024 | 2252,52 | 2252,52 | 2252,52 | 2252,52 | 2252,52 | - |
| 12 feb 2024 | 2250,41 | 2250,41 | 2250,41 | 2250,41 | 2250,41 | - |
| 09 feb 2024 | 2254,76 | 2254,76 | 2254,76 | 2254,76 | 2254,76 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 2251,07 | 2251,07 | 2251,07 | 2251,07 | 2251,07 | - |
| 06 feb 2024 | 2251,64 | 2251,64 | 2251,64 | 2251,64 | 2251,64 | - |
| 05 feb 2024 | 2256,96 | 2256,96 | 2256,96 | 2256,96 | 2256,96 | - |
| 02 feb 2024 | 2253,06 | 2253,06 | 2253,06 | 2253,06 | 2253,06 | - |
| 01 feb 2024 | 2222,68 | 2222,68 | 2222,68 | 2222,68 | 2222,68 | - |
| 31 ene 2024 | 2207,19 | 2207,19 | 2207,19 | 2207,19 | 2207,19 | - |
| 30 ene 2024 | 2225,63 | 2225,63 | 2225,63 | 2225,63 | 2225,63 | - |
| 29 ene 2024 | 2221,83 | 2221,83 | 2221,83 | 2221,83 | 2221,83 | - |
| 26 ene 2024 | 2192,42 | 2192,42 | 2192,42 | 2192,42 | 2192,42 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 2192,09 | 2192,09 | 2192,09 | 2192,09 | 2192,09 | - |
| 23 ene 2024 | 2207,34 | 2207,34 | 2207,34 | 2207,34 | 2207,34 | - |
| 22 ene 2024 | 2202,51 | 2202,51 | 2202,51 | 2202,51 | 2202,51 | - |
| 19 ene 2024 | 2185,02 | 2185,02 | 2185,02 | 2185,02 | 2185,02 | - |
| 18 ene 2024 | 2171,71 | 2171,71 | 2171,71 | 2171,71 | 2171,71 | - |
| 17 ene 2024 | 2163,01 | 2163,01 | 2163,01 | 2163,01 | 2163,01 | - |
| 16 ene 2024 | 2165,18 | 2165,18 | 2165,18 | 2165,18 | 2165,18 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 2140,85 | 2140,85 | 2140,85 | 2140,85 | 2140,85 | - |
| 11 ene 2024 | 2149,37 | 2149,37 | 2149,37 | 2149,37 | 2149,37 | - |
| 10 ene 2024 | 2155,66 | 2155,66 | 2155,66 | 2155,66 | 2155,66 | - |
| 09 ene 2024 | 2153,31 | 2153,31 | 2153,31 | 2153,31 | 2153,31 | - |
| 08 ene 2024 | 2153,36 | 2153,36 | 2153,36 | 2153,36 | 2153,36 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 2121,38 | 2121,38 | 2121,38 | 2121,38 | 2121,38 | - |
| *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.