Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.535,70 +796,76 (+1,40%)
Archer Ltd (ARCHERO.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 03:18PM 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 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 27 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 26 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 25 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 24 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 20 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 19 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 18 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 17 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 14 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 13 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | - |
| 12 jun 2024 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 28,3200 | 55 |
| 11 jun 2024 | 29,6800 | 29,6800 | 29,6800 | 29,6800 | 29,6800 | - |
| 10 jun 2024 | 29,6800 | 29,6800 | 29,6800 | 29,6800 | 29,6800 | - |
| 07 jun 2024 | 29,6800 | 29,6800 | 29,6800 | 29,6800 | 29,6800 | - |
| 05 jun 2024 | 29,6800 | 29,6800 | 29,6800 | 29,6800 | 29,6800 | 6 |
| 04 jun 2024 | 29,4800 | 29,4800 | 29,3600 | 29,3600 | 29,3600 | 3004 |
| 03 jun 2024 | 31,1800 | 31,1800 | 31,1800 | 31,1800 | 31,1800 | - |
| 31 may 2024 | 31,1800 | 31,1800 | 31,1800 | 31,1800 | 31,1800 | - |
| 30 may 2024 | 31,1800 | 31,1800 | 31,1800 | 31,1800 | 31,1800 | 105 |
| 29 may 2024 | 31,5200 | 31,5200 | 31,5200 | 31,5200 | 31,5200 | - |
| 28 may 2024 | 31,5200 | 31,5200 | 31,5200 | 31,5200 | 31,5200 | - |
| 27 may 2024 | 31,5200 | 31,5200 | 31,5200 | 31,5200 | 31,5200 | - |
| 24 may 2024 | 31,5200 | 31,5200 | 31,5200 | 31,5200 | 31,5200 | 45 |
| 23 may 2024 | 31,8200 | 31,8200 | 31,8200 | 31,8200 | 31,8200 | 1000 |
| 22 may 2024 | 28,0200 | 28,0200 | 28,0200 | 28,0200 | 28,0200 | - |
| 21 may 2024 | 28,0200 | 28,0200 | 28,0200 | 28,0200 | 28,0200 | - |
| 20 may 2024 | 28,0200 | 28,0200 | 28,0200 | 28,0200 | 28,0200 | - |
| 17 may 2024 | 28,0200 | 28,0200 | 28,0200 | 28,0200 | 28,0200 | - |
| 16 may 2024 | 28,1600 | 28,1600 | 28,0200 | 28,0200 | 28,0200 | 2 |
| 15 may 2024 | 28,9450 | 28,9450 | 28,9450 | 28,9450 | 28,9450 | - |
| 14 may 2024 | 28,9450 | 28,9450 | 28,9450 | 28,9450 | 28,9450 | - |
| 13 may 2024 | 28,9450 | 28,9450 | 28,9450 | 28,9450 | 28,9450 | - |
| 10 may 2024 | 28,9450 | 28,9450 | 28,9450 | 28,9450 | 28,9450 | 1000 |
| 08 may 2024 | 27,7150 | 27,7150 | 27,3000 | 27,3000 | 27,3000 | 2 |
| 07 may 2024 | 28,8500 | 28,8500 | 28,8500 | 28,8500 | 28,8500 | - |
| 07 may 2024 | 1:25 Split de acciones | |||||
| 06 may 2024 | 29,2500 | 29,2500 | 28,7500 | 28,8500 | 28,8500 | 62 |
| 03 may 2024 | 26,3500 | 26,3500 | 26,3500 | 26,3500 | 26,3500 | 44 |
| 02 may 2024 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | - |
| 30 abr 2024 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | - |
| 29 abr 2024 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | - |
| 26 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 25 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 24 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 23 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 22 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 19 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 18 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 17 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 90.000 |
| 16 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 15 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 12 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 11 abr 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 100.267 |
| 10 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 09 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 100.000 |
| 08 abr 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 05 abr 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 100.000 |
| 04 abr 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | 201.583 |
| 03 abr 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 02 abr 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 28 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 27 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 26 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 25 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 22 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 100 |
| 21 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 20.000 |
| 20 mar 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 19 mar 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 18 mar 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 38 |
| 15 mar 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0950 | 1,0950 | 44.282 |
| 14 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 13 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 12 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 11 mar 2024 | 1,1050 | 1,1100 | 1,1050 | 1,1100 | 1,1100 | 20.989 |
| 08 mar 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 07 mar 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 06 mar 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 05 mar 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 04 mar 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 01 mar 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 29 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 28 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 27 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 26 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 23 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 22 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 8700 |
| 21 feb 2024 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | - |
| 20 feb 2024 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | - |
| 19 feb 2024 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | - |
| 16 feb 2024 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | - |
| 15 feb 2024 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | - |
| 14 feb 2024 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | - |
| 13 feb 2024 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 50 |
| 12 feb 2024 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | - |
| 09 feb 2024 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | - |
| 08 feb 2024 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | - |
| 07 feb 2024 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | - |
| 06 feb 2024 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | - |
| 05 feb 2024 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | - |
| *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.