Mercados españoles cerrados en 6 hrs 10 min

Austevoll Seafood ASA (AUSS.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
85,70-0,10 (-0,12%)
A partir del 11:04AM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202485,8086,6585,5085,7085,7028.717
14 jun 202485,2086,4584,9085,8085,80127.225
13 jun 202483,9085,1583,0085,1085,10155.035
12 jun 202483,2583,8082,5083,8083,80161.123
11 jun 202483,7084,0582,3583,3083,3066.494
10 jun 202484,7084,7083,5083,5083,50165.528
07 jun 202485,2585,2584,0584,7084,7091.620
06 jun 202484,6585,2583,7584,9584,95203.969
05 jun 202484,1084,8583,7084,6084,60164.898
04 jun 202487,0087,0083,8584,0084,00238.973
03 jun 202486,3587,5586,1586,3586,35282.140
31 may 202487,3087,4584,9585,5085,50356.146
30 may 202487,5087,5086,3586,9586,95237.240
30 may 20244.5 Dividendo
29 may 202492,1592,2591,0086,7082,20178.874
28 may 202493,2093,2591,6091,6086,85132.345
27 may 202493,8594,4592,8592,8588,03309.756
24 may 202493,0093,6092,3093,6088,74265.187
23 may 202492,6093,3592,1093,0088,17133.571
22 may 202493,2093,2591,8092,8087,9882.839
21 may 202496,0096,3592,8092,8087,98328.720
16 may 202495,0596,0091,7096,0091,02552.018
15 may 202496,3597,3594,3095,0090,07362.927
14 may 202492,9093,4591,6092,8588,03160.413
13 may 202492,0093,1590,6592,9588,13164.579
10 may 202491,1593,0091,1592,3087,51173.985
08 may 202490,2092,0090,2090,7085,99168.423
07 may 202489,0090,5088,8090,5085,80363.439
06 may 202489,5089,8088,6089,0084,38100.890
03 may 202488,6590,4088,2589,5084,85251.288
02 may 202488,8089,5087,5588,0083,43177.885
30 abr 202488,0089,1587,5089,1584,52299.224
29 abr 202486,0088,2085,4587,2582,72203.496
26 abr 202485,5086,4584,8586,2081,73192.962
25 abr 202484,0085,8583,9085,1080,68149.129
24 abr 202484,3584,5082,6084,3579,97104.455
23 abr 202484,5084,5083,1083,4579,1291.671
22 abr 202483,1584,3083,1583,3579,02101.375
19 abr 202483,1083,3081,6583,1078,79162.664
18 abr 202481,0083,7080,3083,1078,79276.732
17 abr 202482,4082,7581,3581,3577,13120.311
16 abr 202482,5582,6581,3082,3078,03224.182
15 abr 202484,2584,4582,1082,1077,84112.624
12 abr 202484,9584,9583,9084,2079,8395.097
11 abr 202483,0085,0083,0083,9079,5565.761
10 abr 202485,2085,3584,2084,9080,49143.281
09 abr 202484,3585,0084,0085,0080,5997.478
08 abr 202483,4085,2083,4084,6080,21123.551
05 abr 202482,9083,6582,8083,4079,07110.913
04 abr 202482,6083,9081,8583,5579,21202.580
03 abr 202484,0084,2582,9583,1078,79126.228
02 abr 202486,0086,0084,0084,7080,30484.160
27 mar 202484,6085,3084,0585,2080,78119.488
26 mar 202484,7584,7583,7584,0579,6963.378
25 mar 202485,0085,1083,4583,8079,4595.366
22 mar 202484,4085,1583,6085,1580,73244.523
21 mar 202484,8084,8083,2084,0079,64119.692
20 mar 202484,0084,4083,3584,2079,83172.022
19 mar 202482,3583,9582,3583,7579,40124.468
18 mar 202482,5084,4582,2582,7078,41279.650
15 mar 202480,1082,7579,7582,5078,22428.573
14 mar 202479,0080,7579,0080,1075,94152.995
13 mar 202479,4079,7079,0079,4575,3397.980
12 mar 202480,0080,4079,2579,2575,14233.235
11 mar 202481,6081,6079,4580,2076,04156.013
08 mar 202480,8581,6580,0081,3577,13155.596
07 mar 202479,6080,6579,6080,6576,46154.989
06 mar 202480,3080,8579,5580,3076,13227.948
05 mar 202480,0081,5080,0080,5576,37118.758
04 mar 202481,0081,6080,1080,5076,32214.107
01 mar 202481,0081,3079,6080,9576,75297.145
29 feb 202478,2581,5077,4580,5076,32524.696
28 feb 202475,4081,2075,4078,5574,471.235.282
27 feb 202471,0573,1071,0572,6068,83902.916
26 feb 202474,3574,4073,1073,1069,31125.767
23 feb 202474,6074,8073,6074,4070,54162.136
22 feb 202475,5075,5574,5074,8070,92104.125
21 feb 202474,5075,2073,6075,2071,3098.727
20 feb 202474,6074,7074,0074,2570,40156.187
19 feb 202474,7075,6074,1574,8070,92107.744
16 feb 202474,7575,6074,7075,1571,25169.161
15 feb 202473,8074,7573,2074,3570,49268.019
14 feb 202474,0075,2073,8073,8069,97233.477
13 feb 202474,5074,8573,7574,3070,44196.951
12 feb 202476,1576,1574,7574,8070,92234.725
09 feb 202477,0077,0075,4076,1572,20306.008
08 feb 202478,5578,5576,3076,5572,58165.442
07 feb 202479,5079,5077,6077,8573,81128.512
06 feb 202477,6579,7077,5579,3575,23156.491
05 feb 202477,0078,3576,8077,6573,62140.979
02 feb 202476,1078,0076,1076,9072,91188.113
01 feb 202475,7076,8075,7076,5072,53163.022
31 ene 202476,2576,9075,7076,4072,43282.346
30 ene 202476,8077,4076,1076,2572,29113.519
29 ene 202476,2076,8075,7076,8072,81139.333
26 ene 202476,0076,7074,8075,7571,82307.305
25 ene 202480,3080,3074,6075,9071,96731.052
24 ene 202478,5080,3078,4080,3076,13138.578
23 ene 202480,1080,1578,5578,8074,71177.881
22 ene 202481,5081,6080,1080,1575,99117.358
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...