Mercados españoles abiertos en 7 hrs 17 min
S&P 500
5.567,19 +30,17 (+0,54%) Nasdaq
18.352,76 +164,46 (+0,90%) NIKKEI 225
40.912,37 -1,23 (-0,00%) Dólar/Euro
1,0830 -0,0014 (-0,13%) Petróleo Brent
86,81 +0,27 (+0,31%) Bitcoin EUR
51.901,59 -1.876,61 (-3,49%)
Avance Gas Holding Ltd (AGAS.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 168,80 | 168,80 | 163,80 | 164,00 | 164,00 | 72.823 |
| 04 jul 2024 | 169,60 | 169,60 | 165,00 | 166,60 | 166,60 | 81.894 |
| 03 jul 2024 | 171,40 | 171,60 | 167,20 | 168,00 | 168,00 | 109.753 |
| 02 jul 2024 | 167,00 | 171,80 | 167,00 | 170,00 | 170,00 | 61.911 |
| 01 jul 2024 | 173,00 | 173,60 | 165,20 | 166,20 | 166,20 | 90.302 |
| 28 jun 2024 | 172,80 | 174,20 | 170,40 | 170,60 | 170,60 | 73.969 |
| 27 jun 2024 | 173,00 | 174,00 | 170,00 | 172,20 | 172,20 | 85.548 |
| 26 jun 2024 | 163,80 | 173,60 | 163,80 | 172,60 | 172,60 | 122.941 |
| 25 jun 2024 | 167,80 | 169,60 | 163,80 | 164,00 | 164,00 | 74.465 |
| 24 jun 2024 | 161,40 | 166,00 | 159,00 | 165,00 | 165,00 | 102.195 |
| 21 jun 2024 | 160,00 | 161,80 | 156,40 | 161,20 | 161,20 | 90.574 |
| 20 jun 2024 | 159,00 | 159,00 | 155,80 | 157,40 | 157,40 | 65.722 |
| 19 jun 2024 | 162,20 | 164,20 | 158,40 | 158,80 | 158,80 | 70.854 |
| 18 jun 2024 | 164,00 | 164,20 | 159,00 | 159,20 | 159,20 | 101.324 |
| 17 jun 2024 | 152,00 | 159,00 | 151,60 | 157,40 | 157,40 | 132.740 |
| 14 jun 2024 | 160,00 | 160,80 | 152,60 | 153,60 | 153,60 | 285.965 |
| 13 jun 2024 | 170,00 | 170,20 | 162,20 | 162,60 | 162,60 | 116.749 |
| 12 jun 2024 | 171,00 | 175,80 | 169,40 | 169,40 | 169,40 | 79.194 |
| 11 jun 2024 | 173,60 | 177,60 | 170,20 | 170,60 | 170,60 | 146.361 |
| 10 jun 2024 | 174,20 | 176,00 | 171,80 | 173,60 | 173,60 | 103.267 |
| 07 jun 2024 | 172,00 | 175,00 | 168,20 | 174,80 | 174,80 | 224.361 |
| 06 jun 2024 | 178,00 | 181,40 | 170,20 | 172,00 | 172,00 | 206.182 |
| 05 jun 2024 | 182,40 | 182,40 | 177,00 | 181,60 | 181,60 | 152.176 |
| 04 jun 2024 | 185,20 | 186,00 | 183,00 | 183,20 | 183,20 | 122.597 |
| 03 jun 2024 | 189,00 | 189,00 | 183,40 | 185,20 | 185,20 | 136.853 |
| 31 may 2024 | 190,60 | 194,00 | 184,00 | 184,80 | 184,80 | 271.063 |
| 30 may 2024 | 182,20 | 188,80 | 182,20 | 186,60 | 186,60 | 187.769 |
| 29 may 2024 | 188,00 | 188,00 | 182,00 | 183,00 | 183,00 | 168.099 |
| 28 may 2024 | 187,00 | 189,80 | 185,40 | 186,60 | 186,60 | 111.090 |
| 27 may 2024 | 192,60 | 193,80 | 184,40 | 186,80 | 186,80 | 311.995 |
| 24 may 2024 | 186,00 | 193,20 | 183,00 | 192,60 | 192,60 | 146.433 |
| 23 may 2024 | 184,00 | 188,60 | 178,20 | 186,20 | 186,20 | 313.372 |
| 23 may 2024 | 2.15 Dividendo | |||||
| 22 may 2024 | 207,00 | 208,50 | 201,00 | 183,60 | 181,45 | 321.735 |
| 21 may 2024 | 202,50 | 207,00 | 202,00 | 206,50 | 204,08 | 432.551 |
| 16 may 2024 | 188,60 | 200,00 | 185,60 | 198,00 | 195,68 | 418.317 |
| 15 may 2024 | 187,00 | 197,40 | 179,20 | 189,80 | 187,58 | 865.337 |
| 14 may 2024 | 173,60 | 177,60 | 172,20 | 173,40 | 171,37 | 129.158 |
| 13 may 2024 | 173,00 | 174,80 | 169,60 | 173,60 | 171,57 | 88.644 |
| 10 may 2024 | 169,40 | 174,40 | 169,20 | 173,40 | 171,37 | 143.257 |
| 08 may 2024 | 165,80 | 169,60 | 165,80 | 167,20 | 165,24 | 115.736 |
| 07 may 2024 | 165,20 | 165,60 | 160,40 | 165,40 | 163,46 | 121.255 |
| 06 may 2024 | 160,00 | 165,80 | 159,60 | 165,80 | 163,86 | 169.189 |
| 03 may 2024 | 162,80 | 163,60 | 158,40 | 162,60 | 160,70 | 75.503 |
| 02 may 2024 | 163,40 | 164,00 | 157,00 | 160,40 | 158,52 | 109.452 |
| 30 abr 2024 | 158,20 | 162,60 | 158,00 | 161,60 | 159,71 | 122.021 |
| 29 abr 2024 | 155,80 | 159,00 | 154,40 | 157,60 | 155,75 | 102.017 |
| 26 abr 2024 | 147,20 | 154,80 | 147,20 | 153,20 | 151,41 | 93.602 |
| 25 abr 2024 | 151,80 | 151,80 | 146,80 | 147,20 | 145,48 | 80.697 |
| 24 abr 2024 | 150,00 | 153,40 | 149,80 | 152,00 | 150,22 | 89.588 |
| 23 abr 2024 | 143,40 | 149,80 | 143,40 | 149,40 | 147,65 | 90.701 |
| 22 abr 2024 | 146,00 | 146,00 | 143,00 | 144,40 | 142,71 | 57.352 |
| 19 abr 2024 | 142,60 | 145,60 | 140,80 | 145,60 | 143,90 | 81.469 |
| 18 abr 2024 | 144,40 | 146,40 | 142,40 | 142,60 | 140,93 | 116.547 |
| 17 abr 2024 | 141,80 | 146,40 | 140,00 | 146,20 | 144,49 | 165.438 |
| 16 abr 2024 | 137,00 | 140,00 | 136,60 | 138,40 | 136,78 | 117.746 |
| 15 abr 2024 | 143,00 | 143,20 | 135,80 | 136,20 | 134,61 | 121.299 |
| 12 abr 2024 | 137,00 | 141,60 | 134,60 | 141,60 | 139,94 | 269.594 |
| 11 abr 2024 | 130,00 | 135,80 | 130,00 | 135,40 | 133,81 | 188.586 |
| 10 abr 2024 | 133,00 | 133,00 | 127,40 | 129,80 | 128,28 | 121.915 |
| 09 abr 2024 | 131,00 | 135,00 | 131,00 | 133,00 | 131,44 | 106.794 |
| 08 abr 2024 | 132,80 | 133,00 | 129,60 | 131,00 | 129,47 | 75.449 |
| 05 abr 2024 | 131,60 | 132,00 | 129,60 | 131,00 | 129,47 | 93.398 |
| 04 abr 2024 | 135,00 | 135,40 | 132,00 | 132,20 | 130,65 | 151.496 |
| 03 abr 2024 | 129,20 | 134,80 | 129,00 | 134,60 | 133,02 | 192.969 |
| 02 abr 2024 | 127,00 | 131,00 | 127,00 | 129,20 | 127,69 | 163.937 |
| 27 mar 2024 | 123,80 | 125,00 | 122,80 | 123,80 | 122,35 | 51.635 |
| 26 mar 2024 | 120,80 | 124,80 | 119,40 | 123,80 | 122,35 | 96.767 |
| 25 mar 2024 | 125,00 | 125,20 | 119,40 | 120,80 | 119,39 | 133.245 |
| 22 mar 2024 | 120,00 | 125,40 | 120,00 | 124,00 | 122,55 | 73.385 |
| 21 mar 2024 | 121,00 | 123,80 | 120,60 | 122,60 | 121,16 | 88.265 |
| 20 mar 2024 | 125,00 | 125,00 | 119,80 | 120,20 | 118,79 | 113.486 |
| 19 mar 2024 | 124,60 | 126,00 | 123,00 | 124,80 | 123,34 | 107.102 |
| 18 mar 2024 | 128,80 | 128,80 | 121,60 | 124,20 | 122,75 | 218.967 |
| 15 mar 2024 | 129,20 | 130,00 | 127,00 | 127,00 | 125,51 | 102.140 |
| 14 mar 2024 | 130,00 | 130,00 | 127,00 | 128,60 | 127,09 | 115.023 |
| 13 mar 2024 | 124,40 | 129,60 | 124,40 | 129,40 | 127,88 | 169.040 |
| 12 mar 2024 | 120,60 | 126,60 | 120,60 | 124,20 | 122,75 | 221.121 |
| 11 mar 2024 | 115,00 | 121,20 | 115,00 | 119,20 | 117,80 | 175.182 |
| 08 mar 2024 | 118,00 | 118,40 | 114,40 | 116,20 | 114,84 | 130.468 |
| 07 mar 2024 | 116,00 | 118,40 | 115,80 | 117,60 | 116,22 | 252.413 |
| 06 mar 2024 | 111,00 | 116,00 | 110,60 | 115,00 | 113,65 | 362.605 |
| 05 mar 2024 | 108,00 | 112,00 | 108,00 | 110,60 | 109,30 | 292.031 |
| 04 mar 2024 | 111,00 | 114,60 | 106,00 | 110,00 | 108,71 | 396.572 |
| 01 mar 2024 | 112,40 | 115,40 | 111,00 | 111,00 | 109,70 | 278.696 |
| 29 feb 2024 | 113,80 | 115,80 | 111,00 | 115,60 | 114,25 | 438.229 |
| 28 feb 2024 | 116,20 | 117,80 | 115,60 | 117,40 | 116,03 | 139.472 |
| 27 feb 2024 | 124,00 | 124,00 | 115,80 | 116,40 | 115,04 | 316.029 |
| 26 feb 2024 | 118,40 | 125,60 | 118,40 | 124,60 | 123,14 | 201.459 |
| 23 feb 2024 | 120,00 | 121,40 | 117,60 | 118,40 | 117,01 | 151.820 |
| 22 feb 2024 | 121,00 | 122,80 | 119,40 | 119,60 | 118,20 | 199.073 |
| 21 feb 2024 | 116,20 | 120,40 | 114,60 | 119,40 | 118,00 | 293.602 |
| 20 feb 2024 | 123,00 | 124,00 | 113,40 | 113,40 | 112,07 | 389.546 |
| 20 feb 2024 | 0.65 Dividendo | |||||
| 19 feb 2024 | 127,20 | 129,20 | 125,60 | 120,60 | 118,55 | 326.442 |
| 16 feb 2024 | 123,00 | 128,20 | 120,60 | 126,40 | 124,25 | 478.310 |
| 15 feb 2024 | 138,00 | 138,00 | 118,80 | 118,80 | 116,78 | 857.406 |
| 14 feb 2024 | 129,60 | 139,80 | 127,40 | 138,40 | 136,04 | 445.076 |
| 13 feb 2024 | 129,60 | 131,40 | 125,60 | 126,20 | 124,05 | 156.686 |
| 12 feb 2024 | 125,00 | 130,00 | 125,00 | 129,60 | 127,39 | 170.333 |
| *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.