Mercados españoles cerrados en 2 hrs 58 min

Atea ASA (ATEA.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
154,00-1,00 (-0,65%)
A partir del 02:12PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024155,20156,40153,60154,00154,0038.904
25 jun 2024159,40159,40155,00155,00155,0058.107
24 jun 2024157,80159,40156,00159,40159,4035.277
21 jun 2024157,80157,80156,00157,40157,4079.284
20 jun 2024157,00157,80156,20157,80157,8052.367
19 jun 2024156,40158,20156,00157,00157,0021.795
18 jun 2024155,00157,00154,20157,00157,00104.247
17 jun 2024153,20156,40153,20155,00155,0099.152
14 jun 2024156,80157,00152,00153,20153,20375.139
13 jun 2024156,80156,80154,60156,60156,6035.824
12 jun 2024154,60156,80153,80156,60156,60164.695
11 jun 2024154,00154,80152,60154,60154,6051.917
10 jun 2024149,80154,00149,80153,00153,0048.314
07 jun 2024148,60149,40147,60149,40149,40114.750
06 jun 2024149,80149,80147,40148,60148,6065.658
05 jun 2024148,40149,40148,40148,60148,6051.592
04 jun 2024147,00149,60144,80148,40148,4041.728
03 jun 2024147,40148,20145,80147,80147,8047.643
31 may 2024144,00146,60143,40146,00146,00141.073
30 may 2024143,20144,60142,40143,20143,2054.010
29 may 2024146,60148,00143,60143,60143,6043.345
28 may 2024148,00149,40147,00147,00147,0040.879
27 may 2024147,00147,40145,80147,20147,2024.299
24 may 2024145,00147,20144,40147,00147,0042.017
23 may 2024147,40148,40145,00145,00145,0053.514
22 may 2024148,00148,60145,80147,00147,0075.177
22 may 20243.5 Dividendo
21 may 2024150,00154,00149,60146,20142,7080.100
16 may 2024145,00148,00144,20146,80143,2946.678
15 may 2024148,60148,60145,20145,60142,1152.061
14 may 2024144,00148,40144,00146,80143,2949.289
13 may 2024145,60146,20144,00144,00140,5549.194
10 may 2024144,80147,00143,80147,00143,4883.676
08 may 2024140,40144,20140,40144,00140,5560.710
07 may 2024141,00142,60140,20140,20136,8449.525
06 may 2024144,60144,60140,40141,00137,6278.428
03 may 2024141,00143,60141,00142,60139,1957.208
02 may 2024143,00143,00140,60141,00137,6266.822
30 abr 2024137,40142,40137,40142,40138,99136.365
29 abr 2024137,60139,60137,20138,80135,4867.403
26 abr 2024138,20139,60135,20138,20134,8971.916
25 abr 2024137,20140,60137,00140,60137,2368.382
24 abr 2024133,00136,40133,00136,20132,9472.362
23 abr 2024131,60133,00131,60132,40129,2328.336
22 abr 2024131,60132,20131,00132,00128,8497.222
19 abr 2024130,20131,60129,60130,80127,6732.560
18 abr 2024131,20132,00130,20131,00127,8641.758
17 abr 2024133,80133,80131,40131,40128,2529.583
16 abr 2024133,00133,00131,00132,60129,4342.757
15 abr 2024134,80134,80132,80133,00129,8231.603
12 abr 2024132,60136,80132,60134,80131,5737.820
11 abr 2024133,00133,00130,60130,60127,4767.724
10 abr 2024133,60137,00132,00133,00129,8265.989
09 abr 2024130,40132,00130,40131,40128,2524.314
08 abr 2024130,00133,00130,00132,00128,84199.022
05 abr 2024129,00134,00128,20132,00128,8461.545
04 abr 2024129,80130,00128,20129,40126,3047.373
03 abr 2024130,00130,00127,80129,00125,9138.326
02 abr 2024130,60131,40128,20129,00125,91160.050
27 mar 2024128,00130,20128,00129,80126,6926.608
26 mar 2024127,00128,80126,80128,80125,7263.725
25 mar 2024128,20128,40126,60127,40124,3587.361
22 mar 2024128,00129,00127,80128,20125,1342.592
21 mar 2024127,00127,80126,60127,60124,5544.430
20 mar 2024127,60127,60127,00127,00123,9636.738
19 mar 2024125,40127,60125,40127,60124,5562.973
18 mar 2024126,80127,00125,20127,00123,9620.988
15 mar 2024125,00126,60125,00126,40123,37218.242
14 mar 2024127,00128,40126,40126,40123,3734.960
13 mar 2024127,00128,80125,60128,80125,7239.486
12 mar 2024124,80127,00124,60127,00123,9660.369
11 mar 2024125,00125,80124,40125,60122,5946.455
08 mar 2024126,00126,20124,60124,60121,6238.807
07 mar 2024122,00127,60120,60127,60124,55143.025
06 mar 2024120,00123,00119,60122,20119,2740.680
05 mar 2024124,80124,80120,40120,40117,5224.440
04 mar 2024125,00125,40123,00123,00120,0629.690
01 mar 2024125,20125,60123,60125,60122,5937.618
29 feb 2024124,00126,00123,80124,40121,4268.155
28 feb 2024125,00125,80123,80124,00121,0329.742
27 feb 2024124,00124,60123,60124,60121,6241.008
26 feb 2024125,20126,20123,00124,80121,8174.869
23 feb 2024127,20127,40126,00126,00122,9862.975
22 feb 2024128,00129,20126,00127,20124,1539.982
21 feb 2024127,40127,60126,40126,40123,3735.158
20 feb 2024130,00130,20126,80127,60124,5563.166
19 feb 2024131,60131,60129,40130,00126,8924.926
16 feb 2024130,00131,40130,00130,60127,47104.218
15 feb 2024131,00131,20129,40130,00126,8966.396
14 feb 2024129,40130,80128,80130,60127,4742.448
13 feb 2024130,00130,80129,00129,00125,9143.521
12 feb 2024132,00132,40129,20130,00126,8961.795
09 feb 2024126,20130,00126,20130,00126,8995.645
08 feb 2024133,00133,00126,00129,60126,50195.110
07 feb 2024139,20140,20138,20139,60136,2625.108
06 feb 2024137,00141,00137,00139,80136,45119.737
05 feb 2024137,40138,20136,00137,00133,7224.679
02 feb 2024139,40139,60137,20137,80134,5043.476
01 feb 2024140,00140,40138,80139,00135,6753.309
31 ene 2024143,00143,00140,00140,20136,8461.042
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...