Mercados españoles cerrados en 8 hrs 16 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0732 -0,0005 (-0,04%) Petróleo Brent
85,94 -0,07 (-0,08%) Oro
2.339,20 -5,20 (-0,22%) Bitcoin EUR
56.905,46 -1.086,45 (-1,87%)
KLP AksjeGlobal Mer Samfunnsansvar S (0P0001OPBN.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:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 1424,00 | 1424,00 | 1424,00 | 1424,00 | 1424,00 | - |
| 20 jun 2024 | 1419,27 | 1419,27 | 1419,27 | 1419,27 | 1419,27 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1436,56 | 1436,56 | 1436,56 | 1436,56 | 1436,56 | - |
| 17 jun 2024 | 1442,25 | 1442,25 | 1442,25 | 1442,25 | 1442,25 | - |
| 14 jun 2024 | 1436,42 | 1436,42 | 1436,42 | 1436,42 | 1436,42 | - |
| 13 jun 2024 | 1433,13 | 1433,13 | 1433,13 | 1433,13 | 1433,13 | - |
| 12 jun 2024 | 1421,78 | 1421,78 | 1421,78 | 1421,78 | 1421,78 | - |
| 11 jun 2024 | 1436,83 | 1436,83 | 1436,83 | 1436,83 | 1436,83 | - |
| 10 jun 2024 | 1432,66 | 1432,66 | 1432,66 | 1432,66 | 1432,66 | - |
| 07 jun 2024 | 1430,78 | 1430,78 | 1430,78 | 1430,78 | 1430,78 | - |
| 06 jun 2024 | 1423,59 | 1423,59 | 1423,59 | 1423,59 | 1423,59 | - |
| 05 jun 2024 | 1421,60 | 1421,60 | 1421,60 | 1421,60 | 1421,60 | - |
| 04 jun 2024 | 1407,76 | 1407,76 | 1407,76 | 1407,76 | 1407,76 | - |
| 03 jun 2024 | 1393,26 | 1393,26 | 1393,26 | 1393,26 | 1393,26 | - |
| 31 may 2024 | 1392,46 | 1392,46 | 1392,46 | 1392,46 | 1392,46 | - |
| 30 may 2024 | 1384,28 | 1384,28 | 1384,28 | 1384,28 | 1384,28 | - |
| 29 may 2024 | 1392,34 | 1392,34 | 1392,34 | 1392,34 | 1392,34 | - |
| 28 may 2024 | 1396,05 | 1396,05 | 1396,05 | 1396,05 | 1396,05 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1406,14 | 1406,14 | 1406,14 | 1406,14 | 1406,14 | - |
| 23 may 2024 | 1410,79 | 1410,79 | 1410,79 | 1410,79 | 1410,79 | - |
| 22 may 2024 | 1423,95 | 1423,95 | 1423,95 | 1423,95 | 1423,95 | - |
| 21 may 2024 | 1419,23 | 1419,23 | 1419,23 | 1419,23 | 1419,23 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 1419,45 | 1419,45 | 1419,45 | 1419,45 | 1419,45 | - |
| 15 may 2024 | 1425,65 | 1425,65 | 1425,65 | 1425,65 | 1425,65 | - |
| 14 may 2024 | 1417,59 | 1417,59 | 1417,59 | 1417,59 | 1417,59 | - |
| 13 may 2024 | 1410,54 | 1410,54 | 1410,54 | 1410,54 | 1410,54 | - |
| 10 may 2024 | 1412,55 | 1412,55 | 1412,55 | 1412,55 | 1412,55 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1409,89 | 1409,89 | 1409,89 | 1409,89 | 1409,89 | - |
| 07 may 2024 | 1409,54 | 1409,54 | 1409,54 | 1409,54 | 1409,54 | - |
| 03 may 2024 | 1392,15 | 1392,15 | 1392,15 | 1392,15 | 1392,15 | - |
| 02 may 2024 | 1397,50 | 1397,50 | 1397,50 | 1397,50 | 1397,50 | - |
| 30 abr 2024 | 1390,53 | 1390,53 | 1390,53 | 1390,53 | 1390,53 | - |
| 29 abr 2024 | 1394,91 | 1394,91 | 1394,91 | 1394,91 | 1394,91 | - |
| 26 abr 2024 | 1394,99 | 1394,99 | 1394,99 | 1394,99 | 1394,99 | - |
| 25 abr 2024 | 1381,77 | 1381,77 | 1381,77 | 1381,77 | 1381,77 | - |
| 24 abr 2024 | 1389,38 | 1389,38 | 1389,38 | 1389,38 | 1389,38 | - |
| 23 abr 2024 | 1381,62 | 1381,62 | 1381,62 | 1381,62 | 1381,62 | - |
| 22 abr 2024 | 1375,11 | 1375,11 | 1375,11 | 1375,11 | 1375,11 | - |
| 19 abr 2024 | 1357,97 | 1357,97 | 1357,97 | 1357,97 | 1357,97 | - |
| 18 abr 2024 | 1370,93 | 1370,93 | 1370,93 | 1370,93 | 1370,93 | - |
| 17 abr 2024 | 1370,57 | 1370,57 | 1370,57 | 1370,57 | 1370,57 | - |
| 16 abr 2024 | 1370,02 | 1370,02 | 1370,02 | 1370,02 | 1370,02 | - |
| 15 abr 2024 | 1378,34 | 1378,34 | 1378,34 | 1378,34 | 1378,34 | - |
| 12 abr 2024 | 1386,82 | 1386,82 | 1386,82 | 1386,82 | 1386,82 | - |
| 11 abr 2024 | 1399,39 | 1399,39 | 1399,39 | 1399,39 | 1399,39 | - |
| 10 abr 2024 | 1388,75 | 1388,75 | 1388,75 | 1388,75 | 1388,75 | - |
| 09 abr 2024 | 1388,22 | 1388,22 | 1388,22 | 1388,22 | 1388,22 | - |
| 08 abr 2024 | 1385,27 | 1385,27 | 1385,27 | 1385,27 | 1385,27 | - |
| 05 abr 2024 | 1390,63 | 1390,63 | 1390,63 | 1390,63 | 1390,63 | - |
| 04 abr 2024 | 1379,50 | 1379,50 | 1379,50 | 1379,50 | 1379,50 | - |
| 03 abr 2024 | 1396,00 | 1396,00 | 1396,00 | 1396,00 | 1396,00 | - |
| 02 abr 2024 | 1408,14 | 1408,14 | 1408,14 | 1408,14 | 1408,14 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1418,40 | 1418,40 | 1418,40 | 1418,40 | 1418,40 | - |
| 26 mar 2024 | 1402,31 | 1402,31 | 1402,31 | 1402,31 | 1402,31 | - |
| 25 mar 2024 | 1398,79 | 1398,79 | 1398,79 | 1398,79 | 1398,79 | - |
| 22 mar 2024 | 1406,87 | 1406,87 | 1406,87 | 1406,87 | 1406,87 | - |
| 21 mar 2024 | 1403,70 | 1403,70 | 1403,70 | 1403,70 | 1403,70 | - |
| 20 mar 2024 | 1392,03 | 1392,03 | 1392,03 | 1392,03 | 1392,03 | - |
| 19 mar 2024 | 1381,07 | 1381,07 | 1381,07 | 1381,07 | 1381,07 | - |
| 18 mar 2024 | 1375,12 | 1375,12 | 1375,12 | 1375,12 | 1375,12 | - |
| 15 mar 2024 | 1364,42 | 1364,42 | 1364,42 | 1364,42 | 1364,42 | - |
| 14 mar 2024 | 1367,00 | 1367,00 | 1367,00 | 1367,00 | 1367,00 | - |
| 13 mar 2024 | 1365,61 | 1365,61 | 1365,61 | 1365,61 | 1365,61 | - |
| 12 mar 2024 | 1375,20 | 1375,20 | 1375,20 | 1375,20 | 1375,20 | - |
| 11 mar 2024 | 1356,86 | 1356,86 | 1356,86 | 1356,86 | 1356,86 | - |
| 08 mar 2024 | 1349,48 | 1349,48 | 1349,48 | 1349,48 | 1349,48 | - |
| 07 mar 2024 | 1359,39 | 1359,39 | 1359,39 | 1359,39 | 1359,39 | - |
| 06 mar 2024 | 1353,35 | 1353,35 | 1353,35 | 1353,35 | 1353,35 | - |
| 05 mar 2024 | 1348,46 | 1348,46 | 1348,46 | 1348,46 | 1348,46 | - |
| 04 mar 2024 | 1361,94 | 1361,94 | 1361,94 | 1361,94 | 1361,94 | - |
| 01 mar 2024 | 1357,14 | 1357,14 | 1357,14 | 1357,14 | 1357,14 | - |
| 29 feb 2024 | 1353,24 | 1353,24 | 1353,24 | 1353,24 | 1353,24 | - |
| 28 feb 2024 | 1344,57 | 1344,57 | 1344,57 | 1344,57 | 1344,57 | - |
| 27 feb 2024 | 1342,29 | 1342,29 | 1342,29 | 1342,29 | 1342,29 | - |
| 26 feb 2024 | 1338,09 | 1338,09 | 1338,09 | 1338,09 | 1338,09 | - |
| 23 feb 2024 | 1341,03 | 1341,03 | 1341,03 | 1341,03 | 1341,03 | - |
| 22 feb 2024 | 1334,26 | 1334,26 | 1334,26 | 1334,26 | 1334,26 | - |
| 21 feb 2024 | 1311,56 | 1311,56 | 1311,56 | 1311,56 | 1311,56 | - |
| 20 feb 2024 | 1316,44 | 1316,44 | 1316,44 | 1316,44 | 1316,44 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1326,83 | 1326,83 | 1326,83 | 1326,83 | 1326,83 | - |
| 15 feb 2024 | 1333,05 | 1333,05 | 1333,05 | 1333,05 | 1333,05 | - |
| 14 feb 2024 | 1327,88 | 1327,88 | 1327,88 | 1327,88 | 1327,88 | - |
| 13 feb 2024 | 1324,55 | 1324,55 | 1324,55 | 1324,55 | 1324,55 | - |
| 12 feb 2024 | 1323,31 | 1323,31 | 1323,31 | 1323,31 | 1323,31 | - |
| 09 feb 2024 | 1325,86 | 1325,86 | 1325,86 | 1325,86 | 1325,86 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1323,69 | 1323,69 | 1323,69 | 1323,69 | 1323,69 | - |
| 06 feb 2024 | 1324,02 | 1324,02 | 1324,02 | 1324,02 | 1324,02 | - |
| 05 feb 2024 | 1327,14 | 1327,14 | 1327,14 | 1327,14 | 1327,14 | - |
| 02 feb 2024 | 1324,85 | 1324,85 | 1324,85 | 1324,85 | 1324,85 | - |
| 01 feb 2024 | 1306,98 | 1306,98 | 1306,98 | 1306,98 | 1306,98 | - |
| *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.