Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.490,75 +256,20 (+0,46%)
5th Planet Games A/S (5PG.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 03:21PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,7750 | 1,7750 | 1,7300 | 1,7500 | 1,7500 | 214.479 |
| 08 may 2024 | 1,7600 | 1,7800 | 1,7500 | 1,7750 | 1,7750 | 63.783 |
| 07 may 2024 | 1,7700 | 1,7950 | 1,7550 | 1,7600 | 1,7600 | 61.056 |
| 06 may 2024 | 1,7300 | 1,7600 | 1,7300 | 1,7500 | 1,7500 | 63.270 |
| 03 may 2024 | 1,7600 | 1,8350 | 1,7350 | 1,7750 | 1,7750 | 174.109 |
| 02 may 2024 | 1,7400 | 1,8350 | 1,7400 | 1,8350 | 1,8350 | 34.514 |
| 30 abr 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8200 | 1,8200 | 54.792 |
| 29 abr 2024 | 1,7950 | 1,8400 | 1,7750 | 1,8300 | 1,8300 | 27.353 |
| 26 abr 2024 | 1,8200 | 1,8200 | 1,7750 | 1,8000 | 1,8000 | 92.175 |
| 25 abr 2024 | 1,8500 | 1,8800 | 1,7500 | 1,8450 | 1,8450 | 212.204 |
| 24 abr 2024 | 1,8100 | 1,8850 | 1,7500 | 1,8450 | 1,8450 | 206.074 |
| 23 abr 2024 | 1,8800 | 1,9150 | 1,7100 | 1,9000 | 1,9000 | 1.141.199 |
| 22 abr 2024 | 1,9150 | 1,9150 | 1,8150 | 1,8400 | 1,8400 | 171.875 |
| 19 abr 2024 | 1,8850 | 1,9200 | 1,8150 | 1,9150 | 1,9150 | 296.083 |
| 18 abr 2024 | 1,8200 | 1,8850 | 1,8000 | 1,8850 | 1,8850 | 568.966 |
| 17 abr 2024 | 1,8400 | 1,8400 | 1,7950 | 1,8150 | 1,8150 | 104.682 |
| 16 abr 2024 | 1,8400 | 1,8400 | 1,7900 | 1,8000 | 1,8000 | 175.817 |
| 15 abr 2024 | 1,7400 | 1,8450 | 1,7400 | 1,7950 | 1,7950 | 450.456 |
| 12 abr 2024 | 1,8500 | 1,8500 | 1,7800 | 1,7950 | 1,7950 | 70.271 |
| 11 abr 2024 | 1,8400 | 1,8400 | 1,7600 | 1,8250 | 1,8250 | 282.665 |
| 10 abr 2024 | 1,7600 | 1,9800 | 1,7600 | 1,8100 | 1,8100 | 363.276 |
| 09 abr 2024 | 1,9700 | 1,9700 | 1,7200 | 1,7750 | 1,7750 | 883.495 |
| 08 abr 2024 | 1,9400 | 1,9950 | 1,8850 | 1,9750 | 1,9750 | 311.056 |
| 05 abr 2024 | 1,9600 | 2,0000 | 1,9200 | 1,9800 | 1,9800 | 1.266.658 |
| 04 abr 2024 | 1,8000 | 1,9600 | 1,7900 | 1,8900 | 1,8900 | 403.265 |
| 03 abr 2024 | 1,5750 | 1,8300 | 1,5750 | 1,7850 | 1,7850 | 485.087 |
| 02 abr 2024 | 1,6300 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 137.810 |
| 27 mar 2024 | 1,6540 | 1,6540 | 1,6300 | 1,6500 | 1,6500 | 27.015 |
| 26 mar 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6540 | 1,6540 | 37.336 |
| 25 mar 2024 | 1,6200 | 1,6720 | 1,6200 | 1,6720 | 1,6720 | 37.783 |
| 22 mar 2024 | 1,6500 | 1,6720 | 1,6200 | 1,6500 | 1,6500 | 44.958 |
| 21 mar 2024 | 1,6800 | 1,7000 | 1,6460 | 1,6700 | 1,6700 | 63.813 |
| 20 mar 2024 | 1,6900 | 1,6900 | 1,6220 | 1,6600 | 1,6600 | 26.283 |
| 19 mar 2024 | 1,6900 | 1,6960 | 1,6300 | 1,6900 | 1,6900 | 192.688 |
| 18 mar 2024 | 1,6600 | 1,7000 | 1,6320 | 1,6600 | 1,6600 | 224.436 |
| 15 mar 2024 | 1,6400 | 1,7000 | 1,6320 | 1,6700 | 1,6700 | 107.391 |
| 14 mar 2024 | 1,6040 | 1,7700 | 1,6040 | 1,6200 | 1,6200 | 126.436 |
| 13 mar 2024 | 1,6220 | 1,7380 | 1,6220 | 1,6360 | 1,6360 | 88.540 |
| 12 mar 2024 | 1,7100 | 1,7100 | 1,6200 | 1,6200 | 1,6200 | 44.000 |
| 11 mar 2024 | 1,7000 | 1,7180 | 1,6460 | 1,7000 | 1,7000 | 82.413 |
| 08 mar 2024 | 1,6500 | 1,7240 | 1,6200 | 1,7220 | 1,7220 | 222.203 |
| 07 mar 2024 | 1,7200 | 1,7200 | 1,6700 | 1,7200 | 1,7200 | 139.546 |
| 06 mar 2024 | 1,7300 | 1,7780 | 1,7100 | 1,7460 | 1,7460 | 77.171 |
| 05 mar 2024 | 1,8000 | 1,8000 | 1,7320 | 1,7340 | 1,7340 | 45.446 |
| 04 mar 2024 | 1,7220 | 1,8480 | 1,7220 | 1,7740 | 1,7740 | 103.252 |
| 01 mar 2024 | 1,6320 | 1,8000 | 1,6320 | 1,7880 | 1,7880 | 131.851 |
| 29 feb 2024 | 1,6500 | 1,7140 | 1,6500 | 1,7140 | 1,7140 | 276.048 |
| 28 feb 2024 | 1,7000 | 1,8380 | 1,6980 | 1,7140 | 1,7140 | 50.713 |
| 27 feb 2024 | 1,7500 | 1,8500 | 1,7040 | 1,7780 | 1,7780 | 52.977 |
| 26 feb 2024 | 1,6920 | 1,8000 | 1,6720 | 1,8000 | 1,8000 | 243.767 |
| 23 feb 2024 | 1,7700 | 1,8200 | 1,6920 | 1,6920 | 1,6920 | 261.449 |
| 22 feb 2024 | 1,6540 | 1,8000 | 1,6540 | 1,7600 | 1,7600 | 48.818 |
| 21 feb 2024 | 1,6200 | 1,7100 | 1,6200 | 1,7000 | 1,7000 | 219.613 |
| 20 feb 2024 | 1,6820 | 1,7260 | 1,6600 | 1,6700 | 1,6700 | 133.398 |
| 19 feb 2024 | 1,6960 | 1,7280 | 1,6600 | 1,7000 | 1,7000 | 214.356 |
| 16 feb 2024 | 1,6900 | 1,7000 | 1,6700 | 1,6960 | 1,6960 | 192.731 |
| 15 feb 2024 | 1,7400 | 1,7400 | 1,6200 | 1,7000 | 1,7000 | 261.348 |
| 14 feb 2024 | 1,7300 | 1,7600 | 1,6620 | 1,7380 | 1,7380 | 249.844 |
| 13 feb 2024 | 1,7960 | 1,7960 | 1,7020 | 1,7600 | 1,7600 | 217.004 |
| 12 feb 2024 | 1,7500 | 1,7960 | 1,7180 | 1,7960 | 1,7960 | 65.784 |
| 09 feb 2024 | 1,7880 | 1,7880 | 1,7000 | 1,7860 | 1,7860 | 284.500 |
| 08 feb 2024 | 1,7600 | 1,7880 | 1,7500 | 1,7880 | 1,7880 | 102.844 |
| 07 feb 2024 | 1,8200 | 1,8200 | 1,7600 | 1,7600 | 1,7600 | 107.945 |
| 06 feb 2024 | 1,8700 | 1,8700 | 1,7500 | 1,8280 | 1,8280 | 268.844 |
| 05 feb 2024 | 1,7600 | 1,8300 | 1,7500 | 1,8280 | 1,8280 | 183.900 |
| 02 feb 2024 | 1,7800 | 1,8380 | 1,7120 | 1,8180 | 1,8180 | 210.956 |
| 01 feb 2024 | 1,8300 | 1,8400 | 1,7900 | 1,7900 | 1,7900 | 102.700 |
| 31 ene 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8780 | 1,8780 | 49.226 |
| 30 ene 2024 | 1,8000 | 1,8560 | 1,8000 | 1,8340 | 1,8340 | 229.371 |
| 29 ene 2024 | 1,8360 | 1,8360 | 1,8000 | 1,8180 | 1,8180 | 59.870 |
| 26 ene 2024 | 1,7700 | 1,8760 | 1,7600 | 1,8360 | 1,8360 | 50.879 |
| 25 ene 2024 | 1,8900 | 1,8900 | 1,7900 | 1,8000 | 1,8000 | 308.687 |
| 24 ene 2024 | 1,8800 | 1,8800 | 1,8140 | 1,8500 | 1,8500 | 222.975 |
| 23 ene 2024 | 1,8400 | 1,9000 | 1,7600 | 1,8900 | 1,8900 | 299.298 |
| 22 ene 2024 | 1,9800 | 1,9800 | 1,7500 | 1,8480 | 1,8480 | 983.137 |
| 19 ene 2024 | 1,9520 | 1,9780 | 1,8800 | 1,9260 | 1,9260 | 416.971 |
| 18 ene 2024 | 1,9540 | 1,9980 | 1,9520 | 1,9800 | 1,9800 | 134.833 |
| 17 ene 2024 | 2,0600 | 2,0600 | 1,9540 | 1,9540 | 1,9540 | 191.722 |
| 16 ene 2024 | 1,9900 | 2,1750 | 1,9880 | 2,0600 | 2,0600 | 1.351.904 |
| 15 ene 2024 | 1,9060 | 1,9900 | 1,9060 | 1,9780 | 1,9780 | 120.816 |
| 12 ene 2024 | 1,9400 | 1,9560 | 1,9000 | 1,9400 | 1,9400 | 50.564 |
| 11 ene 2024 | 2,0100 | 2,0100 | 1,9000 | 1,9400 | 1,9400 | 291.592 |
| 10 ene 2024 | 1,9860 | 2,0200 | 1,9600 | 2,0100 | 2,0100 | 215.282 |
| 09 ene 2024 | 2,0000 | 2,0350 | 1,9800 | 1,9860 | 1,9860 | 167.027 |
| 08 ene 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 49.731 |
| 05 ene 2024 | 2,0300 | 2,0950 | 2,0200 | 2,0450 | 2,0450 | 134.883 |
| 04 ene 2024 | 2,0250 | 2,0500 | 2,0200 | 2,0450 | 2,0450 | 111.312 |
| 03 ene 2024 | 2,0200 | 2,0550 | 2,0200 | 2,0300 | 2,0300 | 144.994 |
| 02 ene 2024 | 2,0100 | 2,0850 | 2,0100 | 2,0250 | 2,0250 | 68.773 |
| 29 dic 2023 | 2,0300 | 2,0800 | 1,9900 | 2,0250 | 2,0250 | 384.815 |
| 28 dic 2023 | 2,0250 | 2,0300 | 2,0000 | 2,0250 | 2,0250 | 44.177 |
| 27 dic 2023 | 2,0000 | 2,0250 | 1,9960 | 2,0250 | 2,0250 | 66.027 |
| 22 dic 2023 | 2,0450 | 2,0450 | 2,0050 | 2,0150 | 2,0150 | 90.554 |
| 21 dic 2023 | 2,0300 | 2,0850 | 1,9940 | 2,0450 | 2,0450 | 48.952 |
| 20 dic 2023 | 1,9740 | 2,0400 | 1,9740 | 2,0300 | 2,0300 | 15.078 |
| 19 dic 2023 | 2,0400 | 2,0700 | 1,9840 | 2,0250 | 2,0250 | 153.489 |
| 18 dic 2023 | 2,0500 | 2,0500 | 1,9780 | 2,0000 | 2,0000 | 49.210 |
| 15 dic 2023 | 1,9500 | 2,0700 | 1,9500 | 2,0300 | 2,0300 | 273.938 |
| 14 dic 2023 | 1,9300 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 109.786 |
| 13 dic 2023 | 1,9600 | 1,9800 | 1,9280 | 1,9780 | 1,9780 | 88.908 |
| *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.