Mercados españoles abiertos en 8 hrs 19 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0896 +0,0021 (+0,20%) Petróleo Brent
79,95 +0,08 (+0,10%) Bitcoin EUR
64.993,48 -349,00 (-0,53%)
KLP AksjeUSA Indeks N (0P0001OPC2.IR)
Irish - Irish Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 09:00PM IST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 1474,76 | 1474,76 | 1474,76 | 1474,76 | 1474,76 | - |
| 04 jun 2024 | 1454,55 | 1454,55 | 1454,55 | 1454,55 | 1454,55 | - |
| 03 jun 2024 | 1438,73 | 1438,73 | 1438,73 | 1438,73 | 1438,73 | - |
| 31 may 2024 | 1441,32 | 1441,32 | 1441,32 | 1441,32 | 1441,32 | - |
| 30 may 2024 | 1434,22 | 1434,22 | 1434,22 | 1434,22 | 1434,22 | - |
| 29 may 2024 | 1448,03 | 1448,03 | 1448,03 | 1448,03 | 1448,03 | - |
| 28 may 2024 | 1448,46 | 1448,46 | 1448,46 | 1448,46 | 1448,46 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1460,00 | 1460,00 | 1460,00 | 1460,00 | 1460,00 | - |
| 23 may 2024 | 1461,47 | 1461,47 | 1461,47 | 1461,47 | 1461,47 | - |
| 22 may 2024 | 1477,90 | 1477,90 | 1477,90 | 1477,90 | 1477,90 | - |
| 21 may 2024 | 1477,75 | 1477,75 | 1477,75 | 1477,75 | 1477,75 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 1476,36 | 1476,36 | 1476,36 | 1476,36 | 1476,36 | - |
| 15 may 2024 | 1485,62 | 1485,62 | 1485,62 | 1485,62 | 1485,62 | - |
| 14 may 2024 | 1477,17 | 1477,17 | 1477,17 | 1477,17 | 1477,17 | - |
| 13 may 2024 | 1468,85 | 1468,85 | 1468,85 | 1468,85 | 1468,85 | - |
| 10 may 2024 | 1476,04 | 1476,04 | 1476,04 | 1476,04 | 1476,04 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1472,26 | 1472,26 | 1472,26 | 1472,26 | 1472,26 | - |
| 07 may 2024 | 1469,06 | 1469,06 | 1469,06 | 1469,06 | 1469,06 | - |
| 03 may 2024 | 1449,13 | 1449,13 | 1449,13 | 1449,13 | 1449,13 | - |
| 02 may 2024 | 1459,04 | 1459,04 | 1459,04 | 1459,04 | 1459,04 | - |
| 30 abr 2024 | 1451,67 | 1451,67 | 1451,67 | 1451,67 | 1451,67 | - |
| 29 abr 2024 | 1464,62 | 1464,62 | 1464,62 | 1464,62 | 1464,62 | - |
| 26 abr 2024 | 1464,02 | 1464,02 | 1464,02 | 1464,02 | 1464,02 | - |
| 25 abr 2024 | 1443,99 | 1443,99 | 1443,99 | 1443,99 | 1443,99 | - |
| 24 abr 2024 | 1451,43 | 1451,43 | 1451,43 | 1451,43 | 1451,43 | - |
| 23 abr 2024 | 1443,72 | 1443,72 | 1443,72 | 1443,72 | 1443,72 | - |
| 22 abr 2024 | 1437,81 | 1437,81 | 1437,81 | 1437,81 | 1437,81 | - |
| 19 abr 2024 | 1420,58 | 1420,58 | 1420,58 | 1420,58 | 1420,58 | - |
| 18 abr 2024 | 1437,58 | 1437,58 | 1437,58 | 1437,58 | 1437,58 | - |
| 17 abr 2024 | 1440,31 | 1440,31 | 1440,31 | 1440,31 | 1440,31 | - |
| 16 abr 2024 | 1443,00 | 1443,00 | 1443,00 | 1443,00 | 1443,00 | - |
| 15 abr 2024 | 1443,47 | 1443,47 | 1443,47 | 1443,47 | 1443,47 | - |
| 12 abr 2024 | 1454,62 | 1454,62 | 1454,62 | 1454,62 | 1454,62 | - |
| 11 abr 2024 | 1471,72 | 1471,72 | 1471,72 | 1471,72 | 1471,72 | - |
| 10 abr 2024 | 1453,53 | 1453,53 | 1453,53 | 1453,53 | 1453,53 | - |
| 09 abr 2024 | 1448,34 | 1448,34 | 1448,34 | 1448,34 | 1448,34 | - |
| 08 abr 2024 | 1447,46 | 1447,46 | 1447,46 | 1447,46 | 1447,46 | - |
| 05 abr 2024 | 1455,21 | 1455,21 | 1455,21 | 1455,21 | 1455,21 | - |
| 04 abr 2024 | 1431,43 | 1431,43 | 1431,43 | 1431,43 | 1431,43 | - |
| 03 abr 2024 | 1457,12 | 1457,12 | 1457,12 | 1457,12 | 1457,12 | - |
| 02 abr 2024 | 1469,58 | 1469,58 | 1469,58 | 1469,58 | 1469,58 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1474,23 | 1474,23 | 1474,23 | 1474,23 | 1474,23 | - |
| 26 mar 2024 | 1456,36 | 1456,36 | 1456,36 | 1456,36 | 1456,36 | - |
| 25 mar 2024 | 1454,85 | 1454,85 | 1454,85 | 1454,85 | 1454,85 | - |
| 22 mar 2024 | 1463,62 | 1463,62 | 1463,62 | 1463,62 | 1463,62 | - |
| 21 mar 2024 | 1457,33 | 1457,33 | 1457,33 | 1457,33 | 1457,33 | - |
| 20 mar 2024 | 1449,26 | 1449,26 | 1449,26 | 1449,26 | 1449,26 | - |
| 19 mar 2024 | 1435,66 | 1435,66 | 1435,66 | 1435,66 | 1435,66 | - |
| 18 mar 2024 | 1426,53 | 1426,53 | 1426,53 | 1426,53 | 1426,53 | - |
| 15 mar 2024 | 1411,83 | 1411,83 | 1411,83 | 1411,83 | 1411,83 | - |
| 14 mar 2024 | 1415,43 | 1415,43 | 1415,43 | 1415,43 | 1415,43 | - |
| 13 mar 2024 | 1409,16 | 1409,16 | 1409,16 | 1409,16 | 1409,16 | - |
| 12 mar 2024 | 1418,36 | 1418,36 | 1418,36 | 1418,36 | 1418,36 | - |
| 11 mar 2024 | 1394,27 | 1394,27 | 1394,27 | 1394,27 | 1394,27 | - |
| 08 mar 2024 | 1383,83 | 1383,83 | 1383,83 | 1383,83 | 1383,83 | - |
| 07 mar 2024 | 1400,23 | 1400,23 | 1400,23 | 1400,23 | 1400,23 | - |
| 06 mar 2024 | 1394,73 | 1394,73 | 1394,73 | 1394,73 | 1394,73 | - |
| 05 mar 2024 | 1391,53 | 1391,53 | 1391,53 | 1391,53 | 1391,53 | - |
| 04 mar 2024 | 1409,12 | 1409,12 | 1409,12 | 1409,12 | 1409,12 | - |
| 01 mar 2024 | 1406,20 | 1406,20 | 1406,20 | 1406,20 | 1406,20 | - |
| 29 feb 2024 | 1405,52 | 1405,52 | 1405,52 | 1405,52 | 1405,52 | - |
| 28 feb 2024 | 1395,72 | 1395,72 | 1395,72 | 1395,72 | 1395,72 | - |
| 27 feb 2024 | 1390,91 | 1390,91 | 1390,91 | 1390,91 | 1390,91 | - |
| 26 feb 2024 | 1386,93 | 1386,93 | 1386,93 | 1386,93 | 1386,93 | - |
| 23 feb 2024 | 1393,62 | 1393,62 | 1393,62 | 1393,62 | 1393,62 | - |
| 22 feb 2024 | 1390,76 | 1390,76 | 1390,76 | 1390,76 | 1390,76 | - |
| 21 feb 2024 | 1358,23 | 1358,23 | 1358,23 | 1358,23 | 1358,23 | - |
| 20 feb 2024 | 1354,98 | 1354,98 | 1354,98 | 1354,98 | 1354,98 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1369,03 | 1369,03 | 1369,03 | 1369,03 | 1369,03 | - |
| 15 feb 2024 | 1380,27 | 1380,27 | 1380,27 | 1380,27 | 1380,27 | - |
| 14 feb 2024 | 1377,77 | 1377,77 | 1377,77 | 1377,77 | 1377,77 | - |
| 13 feb 2024 | 1372,42 | 1372,42 | 1372,42 | 1372,42 | 1372,42 | - |
| 12 feb 2024 | 1371,58 | 1371,58 | 1371,58 | 1371,58 | 1371,58 | - |
| 09 feb 2024 | 1378,91 | 1378,91 | 1378,91 | 1378,91 | 1378,91 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1372,68 | 1372,68 | 1372,68 | 1372,68 | 1372,68 | - |
| 06 feb 2024 | 1369,70 | 1369,70 | 1369,70 | 1369,70 | 1369,70 | - |
| 05 feb 2024 | 1372,73 | 1372,73 | 1372,73 | 1372,73 | 1372,73 | - |
| 02 feb 2024 | 1366,40 | 1366,40 | 1366,40 | 1366,40 | 1366,40 | - |
| 01 feb 2024 | 1333,09 | 1333,09 | 1333,09 | 1333,09 | 1333,09 | - |
| 31 ene 2024 | 1315,42 | 1315,42 | 1315,42 | 1315,42 | 1315,42 | - |
| 30 ene 2024 | 1339,76 | 1339,76 | 1339,76 | 1339,76 | 1339,76 | - |
| 29 ene 2024 | 1338,41 | 1338,41 | 1338,41 | 1338,41 | 1338,41 | - |
| 26 ene 2024 | 1320,95 | 1320,95 | 1320,95 | 1320,95 | 1320,95 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 1320,67 | 1320,67 | 1320,67 | 1320,67 | 1320,67 | - |
| 23 ene 2024 | 1330,79 | 1330,79 | 1330,79 | 1330,79 | 1330,79 | - |
| 22 ene 2024 | 1323,93 | 1323,93 | 1323,93 | 1323,93 | 1323,93 | - |
| 19 ene 2024 | 1321,18 | 1321,18 | 1321,18 | 1321,18 | 1321,18 | - |
| 18 ene 2024 | 1307,88 | 1307,88 | 1307,88 | 1307,88 | 1307,88 | - |
| 17 ene 2024 | 1297,31 | 1297,31 | 1297,31 | 1297,31 | 1297,31 | - |
| 16 ene 2024 | 1294,28 | 1294,28 | 1294,28 | 1294,28 | 1294,28 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| *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.