Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0746 +0,0037 (+0,34%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.538,17 +883,89 (+1,56%)
Archer Limited (ARCH.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 28,00 | 28,71 | 27,80 | 28,71 | 28,71 | 66.406 |
| 27 jun 2024 | 27,40 | 28,20 | 27,40 | 27,95 | 27,95 | 89.493 |
| 26 jun 2024 | 27,20 | 28,23 | 27,20 | 27,76 | 27,76 | 68.588 |
| 25 jun 2024 | 30,00 | 30,00 | 27,00 | 27,42 | 27,42 | 44.798 |
| 24 jun 2024 | 27,40 | 27,41 | 26,67 | 27,41 | 27,41 | 74.390 |
| 21 jun 2024 | 27,08 | 27,40 | 26,52 | 27,40 | 27,40 | 162.098 |
| 20 jun 2024 | 27,00 | 27,40 | 27,00 | 27,02 | 27,02 | 72.560 |
| 19 jun 2024 | 26,69 | 27,35 | 26,20 | 27,18 | 27,18 | 93.440 |
| 18 jun 2024 | 26,60 | 27,20 | 26,10 | 26,69 | 26,69 | 96.828 |
| 17 jun 2024 | 26,80 | 26,90 | 26,11 | 26,60 | 26,60 | 55.408 |
| 14 jun 2024 | 27,20 | 27,33 | 26,90 | 26,90 | 26,90 | 106.575 |
| 13 jun 2024 | 29,00 | 29,00 | 27,24 | 27,59 | 27,59 | 96.951 |
| 12 jun 2024 | 28,00 | 28,56 | 28,00 | 28,31 | 28,31 | 60.712 |
| 11 jun 2024 | 29,30 | 29,30 | 28,24 | 28,40 | 28,40 | 70.187 |
| 10 jun 2024 | 30,20 | 30,20 | 28,50 | 29,05 | 29,05 | 71.040 |
| 07 jun 2024 | 29,05 | 30,00 | 29,05 | 29,16 | 29,16 | 29.881 |
| 06 jun 2024 | 30,69 | 30,69 | 29,05 | 29,05 | 29,05 | 68.647 |
| 05 jun 2024 | 29,10 | 30,11 | 29,10 | 30,01 | 30,01 | 92.763 |
| 04 jun 2024 | 30,15 | 30,50 | 29,07 | 29,20 | 29,20 | 106.667 |
| 03 jun 2024 | 31,20 | 31,77 | 30,58 | 30,58 | 30,58 | 81.185 |
| 31 may 2024 | 31,25 | 31,70 | 30,83 | 31,15 | 31,15 | 81.618 |
| 30 may 2024 | 30,10 | 31,30 | 30,10 | 31,16 | 31,16 | 84.113 |
| 29 may 2024 | 31,76 | 31,76 | 30,20 | 30,26 | 30,26 | 54.176 |
| 28 may 2024 | 30,10 | 31,20 | 30,10 | 31,05 | 31,05 | 131.551 |
| 27 may 2024 | 29,11 | 32,00 | 29,11 | 30,07 | 30,07 | 55.989 |
| 24 may 2024 | 31,45 | 31,92 | 31,00 | 31,92 | 31,92 | 38.558 |
| 23 may 2024 | 31,88 | 32,11 | 31,45 | 31,65 | 31,65 | 300.893 |
| 22 may 2024 | 31,00 | 32,00 | 30,80 | 31,67 | 31,67 | 157.997 |
| 21 may 2024 | 29,15 | 30,88 | 29,15 | 30,77 | 30,77 | 403.911 |
| 16 may 2024 | 27,31 | 29,09 | 27,31 | 29,09 | 29,09 | 322.607 |
| 15 may 2024 | 27,50 | 28,00 | 27,07 | 27,31 | 27,31 | 45.323 |
| 14 may 2024 | 27,70 | 28,50 | 27,20 | 27,20 | 27,20 | 158.482 |
| 13 may 2024 | 29,00 | 29,00 | 27,80 | 27,80 | 27,80 | 124.583 |
| 10 may 2024 | 28,00 | 29,00 | 28,00 | 28,74 | 28,74 | 317.204 |
| 08 may 2024 | 27,72 | 28,49 | 27,17 | 27,70 | 27,70 | 314.868 |
| 07 may 2024 | 30,00 | 30,00 | 27,00 | 27,39 | 27,39 | 267.258 |
| 07 may 2024 | 1:25 Split de acciones | |||||
| 06 may 2024 | 26,40 | 29,45 | 26,40 | 29,25 | 29,25 | 565.052 |
| 03 may 2024 | 25,75 | 26,30 | 25,35 | 26,05 | 26,05 | 94.174 |
| 02 may 2024 | 26,25 | 26,30 | 25,00 | 25,55 | 25,55 | 151.791 |
| 30 abr 2024 | 26,80 | 26,80 | 25,95 | 26,15 | 26,15 | 67.301 |
| 29 abr 2024 | 26,85 | 26,85 | 25,75 | 26,05 | 26,05 | 64.644 |
| 26 abr 2024 | 25,75 | 26,75 | 25,75 | 26,60 | 26,60 | 131.786 |
| 25 abr 2024 | 25,75 | 26,15 | 25,55 | 25,95 | 25,95 | 87.944 |
| 24 abr 2024 | 26,50 | 26,65 | 25,75 | 25,95 | 25,95 | 57.498 |
| 23 abr 2024 | 25,85 | 26,70 | 25,75 | 26,25 | 26,25 | 110.362 |
| 22 abr 2024 | 25,75 | 26,85 | 25,75 | 26,40 | 26,40 | 75.895 |
| 19 abr 2024 | 26,90 | 26,90 | 25,90 | 26,05 | 26,05 | 107.940 |
| 18 abr 2024 | 26,75 | 27,15 | 26,55 | 26,90 | 26,90 | 70.164 |
| 17 abr 2024 | 26,90 | 27,45 | 26,85 | 26,95 | 26,95 | 84.497 |
| 16 abr 2024 | 27,65 | 27,65 | 26,85 | 27,00 | 27,00 | 90.470 |
| 15 abr 2024 | 28,90 | 28,90 | 27,60 | 27,60 | 27,60 | 132.501 |
| 12 abr 2024 | 28,45 | 29,45 | 28,25 | 28,95 | 28,95 | 172.702 |
| 11 abr 2024 | 27,25 | 28,80 | 27,25 | 28,45 | 28,45 | 128.898 |
| 10 abr 2024 | 28,40 | 28,40 | 27,15 | 27,25 | 27,25 | 193.186 |
| 09 abr 2024 | 28,30 | 29,10 | 28,25 | 28,40 | 28,40 | 250.210 |
| 08 abr 2024 | 29,75 | 29,75 | 28,35 | 28,35 | 28,35 | 162.258 |
| 05 abr 2024 | 29,50 | 29,60 | 28,95 | 29,00 | 29,00 | 73.232 |
| 04 abr 2024 | 28,75 | 29,95 | 28,30 | 29,40 | 29,40 | 238.246 |
| 03 abr 2024 | 28,25 | 28,30 | 27,85 | 28,30 | 28,30 | 124.877 |
| 02 abr 2024 | 28,00 | 29,25 | 27,60 | 28,05 | 28,05 | 180.362 |
| 27 mar 2024 | 27,63 | 28,25 | 27,50 | 28,25 | 28,25 | 73.387 |
| 26 mar 2024 | 26,13 | 28,00 | 26,13 | 27,88 | 27,88 | 176.113 |
| 25 mar 2024 | 26,25 | 27,00 | 26,00 | 26,88 | 26,88 | 158.308 |
| 22 mar 2024 | 26,00 | 26,25 | 25,75 | 25,75 | 25,75 | 66.917 |
| 21 mar 2024 | 26,13 | 26,25 | 25,75 | 26,00 | 26,00 | 130.846 |
| 20 mar 2024 | 25,50 | 26,63 | 25,50 | 26,00 | 26,00 | 136.577 |
| 19 mar 2024 | 26,88 | 27,00 | 25,25 | 26,25 | 26,25 | 316.601 |
| 18 mar 2024 | 27,38 | 27,75 | 26,50 | 26,75 | 26,75 | 242.254 |
| 15 mar 2024 | 28,75 | 28,88 | 26,63 | 27,13 | 27,13 | 574.497 |
| 14 mar 2024 | 31,50 | 32,25 | 27,75 | 28,75 | 28,75 | 2.345.659 |
| 13 mar 2024 | 29,00 | 29,00 | 27,88 | 28,75 | 28,75 | 290.368 |
| 12 mar 2024 | 28,50 | 29,50 | 27,25 | 29,13 | 29,13 | 796.831 |
| 11 mar 2024 | 26,88 | 28,38 | 26,38 | 27,88 | 27,88 | 665.728 |
| 08 mar 2024 | 23,50 | 27,00 | 23,50 | 26,38 | 26,38 | 1.554.373 |
| 07 mar 2024 | 22,30 | 22,50 | 22,00 | 22,20 | 22,20 | 75.202 |
| 06 mar 2024 | 22,15 | 22,65 | 22,00 | 22,30 | 22,30 | 59.152 |
| 05 mar 2024 | 22,75 | 22,75 | 22,15 | 22,15 | 22,15 | 68.391 |
| 04 mar 2024 | 23,00 | 23,15 | 22,45 | 22,70 | 22,70 | 102.584 |
| 01 mar 2024 | 22,65 | 23,20 | 22,25 | 22,80 | 22,80 | 170.419 |
| 29 feb 2024 | 22,75 | 23,20 | 21,95 | 22,55 | 22,55 | 454.624 |
| 28 feb 2024 | 23,25 | 23,30 | 22,90 | 23,25 | 23,25 | 73.208 |
| 27 feb 2024 | 23,75 | 23,75 | 22,80 | 23,00 | 23,00 | 67.794 |
| 26 feb 2024 | 22,85 | 23,25 | 22,75 | 23,25 | 23,25 | 83.988 |
| 23 feb 2024 | 23,10 | 23,10 | 22,75 | 22,85 | 22,85 | 79.631 |
| 22 feb 2024 | 23,00 | 23,70 | 22,85 | 23,40 | 23,40 | 171.587 |
| 21 feb 2024 | 22,50 | 22,90 | 22,10 | 22,75 | 22,75 | 106.068 |
| 20 feb 2024 | 22,70 | 23,00 | 22,45 | 22,70 | 22,70 | 93.944 |
| 19 feb 2024 | 23,00 | 23,35 | 22,55 | 23,00 | 23,00 | 132.075 |
| 16 feb 2024 | 22,80 | 23,35 | 22,80 | 23,00 | 23,00 | 133.189 |
| 15 feb 2024 | 23,50 | 23,60 | 22,75 | 23,10 | 23,10 | 95.613 |
| 14 feb 2024 | 23,75 | 23,75 | 23,05 | 23,60 | 23,60 | 65.064 |
| 13 feb 2024 | 24,00 | 24,00 | 23,05 | 23,05 | 23,05 | 125.512 |
| 12 feb 2024 | 23,25 | 24,10 | 23,25 | 24,05 | 24,05 | 105.905 |
| 09 feb 2024 | 23,75 | 23,75 | 23,25 | 23,30 | 23,30 | 193.266 |
| 08 feb 2024 | 24,50 | 24,50 | 23,40 | 23,60 | 23,60 | 116.383 |
| 07 feb 2024 | 24,40 | 24,70 | 23,50 | 23,50 | 23,50 | 148.769 |
| 06 feb 2024 | 24,00 | 24,15 | 23,50 | 24,15 | 24,15 | 176.269 |
| 05 feb 2024 | 23,85 | 24,40 | 23,60 | 24,05 | 24,05 | 213.597 |
| 02 feb 2024 | 25,00 | 25,00 | 23,85 | 23,85 | 23,85 | 204.672 |
| *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.