Mercados españoles cerrados en 1 hr 36 mins

Adevinta ASA (ADE.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
113,80-0,10 (-0,09%)
A partir del 02:05PM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024113,40113,80113,40113,80113,80442
22 abr 2024113,70113,90113,60113,90113,9039.092
19 abr 2024113,40114,20113,40113,50113,5086.396
18 abr 2024114,00114,00113,20113,50113,5064.991
17 abr 2024113,70114,00113,60113,60113,6027.715
16 abr 2024114,00114,20113,80113,80113,8054.560
15 abr 2024114,70115,10114,00114,30114,3094.173
12 abr 2024113,50114,20113,50114,10114,10101.262
11 abr 2024113,50114,40113,50114,30114,3098.534
10 abr 2024114,60114,60113,70113,90113,9051.408
09 abr 2024113,50114,40113,50114,10114,1076.466
08 abr 2024113,70114,00113,50114,00114,00219.487
05 abr 2024112,60114,00112,60114,00114,0076.727
04 abr 2024113,60113,80113,20113,50113,50153.993
03 abr 2024114,00114,00113,60113,60113,6073.272
02 abr 2024114,00114,00113,60113,90113,90106.615
27 mar 2024113,20113,80113,20113,80113,80187.100
26 mar 2024113,30113,80113,20113,40113,40175.858
25 mar 2024113,50113,80113,20113,70113,70181.953
22 mar 2024113,20113,80113,20113,50113,50338.623
21 mar 2024113,80113,80113,20113,50113,5074.398
20 mar 2024113,00113,80113,00113,30113,3040.681
19 mar 2024113,80113,80113,50113,50113,5027.249
18 mar 2024112,80113,90112,70113,70113,7076.854
15 mar 2024113,80113,80113,10113,10113,10419.040
14 mar 2024113,70113,80113,40113,60113,6088.985
13 mar 2024113,60114,00113,20113,80113,80297.614
12 mar 2024113,50113,60113,10113,60113,60165.197
11 mar 2024112,80113,40112,80113,40113,40106.697
08 mar 2024113,50113,50112,90113,00113,0095.107
07 mar 2024113,50113,50113,00113,30113,30117.876
06 mar 2024113,10113,30113,00113,00113,0043.559
05 mar 2024113,30113,30112,60112,60112,6064.659
04 mar 2024113,00113,50112,80113,50113,50105.196
01 mar 2024112,60113,30112,60113,00113,0068.175
29 feb 2024112,60113,40112,60113,40113,40592.740
28 feb 2024112,80113,60112,50112,70112,70332.397
27 feb 2024113,00113,50112,80112,80112,80122.660
26 feb 2024112,50113,40112,50112,80112,80127.957
23 feb 2024112,90113,30112,50112,80112,80268.560
22 feb 2024113,80114,00112,50112,80112,80276.525
21 feb 2024114,00114,40113,10113,10113,10178.517
20 feb 2024114,00115,00113,30115,00115,00136.521
19 feb 2024113,80114,40113,50114,00114,0064.637
16 feb 2024114,50114,90114,00114,60114,60166.978
15 feb 2024114,30114,30113,10113,80113,80214.736
14 feb 2024112,40113,10112,40113,10113,1079.576
13 feb 2024112,30112,90112,30112,60112,60364.433
12 feb 2024112,90112,90112,40112,40112,40151.697
09 feb 2024113,10113,20112,40112,40112,4083.702
08 feb 2024112,40113,00112,30112,90112,905.072.780
07 feb 2024112,10113,00112,00112,50112,502.235.152
06 feb 2024112,80113,50112,00112,20112,20950.523
05 feb 2024112,80113,00112,60112,60112,601.322.572
02 feb 2024113,30113,40112,60112,80112,802.858.618
01 feb 2024113,20113,30112,90113,30113,301.220.349
31 ene 2024113,30113,60113,00113,00113,001.217.563
30 ene 2024113,30113,90113,20113,20113,20596.564
29 ene 2024113,90113,90113,10113,10113,101.974.466
26 ene 2024113,00113,70113,00113,70113,70961.049
25 ene 2024112,70113,50112,60113,00113,001.681.958
24 ene 2024112,50113,10112,20112,60112,601.131.383
23 ene 2024112,80113,00112,40112,40112,401.132.021
22 ene 2024112,50112,70112,40112,60112,60548.061
19 ene 2024112,60112,80112,40112,50112,50971.318
18 ene 2024112,50112,90112,40112,40112,40751.535
17 ene 2024112,30112,80112,30112,50112,501.387.711
16 ene 2024112,30112,60112,30112,30112,30992.101
15 ene 2024112,60112,60112,30112,30112,301.173.929
12 ene 2024112,40112,50112,30112,40112,401.042.564
11 ene 2024112,50112,50112,30112,30112,301.186.070
10 ene 2024112,40112,50112,30112,30112,301.037.368
09 ene 2024112,50112,60112,20112,30112,301.307.664
08 ene 2024112,20112,50112,10112,50112,50788.281
05 ene 2024112,10112,40112,10112,40112,401.214.584
04 ene 2024112,10112,50112,00112,10112,101.697.887
03 ene 2024112,10112,40112,00112,00112,001.239.773
02 ene 2024112,40112,50111,90112,00112,001.290.596
29 dic 2023112,40112,70111,80112,40112,401.467.793
28 dic 2023112,40112,50112,20112,30112,30401.952
27 dic 2023112,30112,50112,10112,40112,40825.267
22 dic 2023112,10112,40112,10112,20112,20824.673
21 dic 2023112,30112,60112,00112,00112,001.205.612
20 dic 2023112,60112,70112,00112,20112,201.697.662
19 dic 2023112,40112,60112,20112,60112,601.321.129
18 dic 2023112,10112,40112,00112,40112,40868.113
15 dic 2023112,30112,80112,00112,10112,104.737.282
14 dic 2023112,30112,70112,20112,30112,301.092.550
13 dic 2023112,20113,00112,00112,10112,101.553.466
12 dic 2023112,20112,30112,00112,30112,30872.917
11 dic 2023112,10112,40111,80112,40112,402.150.793
08 dic 2023112,50112,50111,90112,00112,001.319.746
07 dic 2023112,00112,30111,90112,30112,30887.187
06 dic 2023112,00112,50111,90112,00112,001.362.266
05 dic 2023111,70112,60111,60112,20112,201.339.716
04 dic 2023111,60111,80111,50111,80111,802.352.088
01 dic 2023111,80111,80111,50111,50111,501.208.404
30 nov 2023111,50111,80111,40111,80111,805.536.211
29 nov 2023111,30111,50111,30111,40111,40680.286
28 nov 2023111,30111,40111,20111,40111,401.043.366
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...