Mercados españoles cerrados

Adevinta ASA (ADE.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
113,00-0,40 (-0,35%)
Al cierre: 04:25PM CET
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 nov 2023111,30111,50111,10111,20111,201.562.329
24 nov 2023111,30111,50111,10111,20111,201.814.648
23 nov 2023111,30111,50111,10111,40111,402.608.777
22 nov 2023111,50112,00111,10111,20111,2013.652.558
21 nov 2023107,80108,40105,60106,10106,10685.167
20 nov 2023109,40109,40106,60107,70107,70507.175
17 nov 2023107,80109,10107,20108,90108,90742.773
16 nov 2023107,40107,90106,90107,50107,50438.326
15 nov 2023108,20109,50107,00107,40107,40895.862
14 nov 2023107,00108,00106,50106,50106,50513.385
13 nov 2023107,00107,90105,90107,00107,00291.604
10 nov 2023107,20108,70107,00107,50107,501.094.697
09 nov 2023104,00113,60103,00107,00107,002.804.436
08 nov 2023104,00105,00102,60103,30103,30749.503
07 nov 2023100,50103,9099,75103,90103,901.228.577
06 nov 2023100,70101,80100,10100,60100,60476.666
03 nov 202397,15100,6097,15100,60100,60281.695
02 nov 202399,35101,3098,2598,3098,30724.928
01 nov 202398,0099,0597,2099,0099,00740.041
31 oct 202397,7598,4595,9598,0598,05576.107
30 oct 202395,1097,3094,4594,5594,55426.025
27 oct 202394,0095,8093,4595,2095,201.147.120
26 oct 202395,3096,0093,7594,1094,101.295.361
25 oct 2023105,00105,0095,1095,4095,40735.649
24 oct 202393,7096,1593,0095,8095,80748.170
23 oct 202392,0094,4590,0093,8093,801.987.979
20 oct 2023105,00105,10102,80103,70103,70856.847
19 oct 2023105,20109,20101,80104,00104,001.504.044
18 oct 2023105,60106,50105,50105,80105,80767.467
17 oct 2023107,50108,90106,90107,00107,001.112.236
16 oct 2023108,10109,20106,90107,40107,40535.447
13 oct 2023107,70109,90107,30108,50108,50670.481
12 oct 2023107,50109,20106,90108,20108,20404.774
11 oct 2023107,00109,00106,80107,50107,50533.507
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...