Mercados españoles cerrados en 8 hrs 20 min
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0702 -0,0007 (-0,06%) Petróleo Brent
82,27 -0,35 (-0,42%) Oro
2.332,00 -17,10 (-0,73%) Bitcoin EUR
61.799,59 -174,44 (-0,28%)
AutoStore Holdings Ltd. (AUTO.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
A partir del 04:25PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 15,27 | 15,38 | 14,94 | 15,00 | 15,00 | 1.408.903 |
| 13 jun 2024 | 15,10 | 15,53 | 14,96 | 15,09 | 15,09 | 2.865.818 |
| 12 jun 2024 | 14,80 | 15,45 | 14,50 | 15,04 | 15,04 | 1.598.387 |
| 11 jun 2024 | 14,46 | 14,78 | 14,34 | 14,50 | 14,50 | 1.149.425 |
| 10 jun 2024 | 15,07 | 15,10 | 13,97 | 14,32 | 14,32 | 3.457.479 |
| 07 jun 2024 | 15,50 | 15,64 | 14,95 | 15,24 | 15,24 | 710.647 |
| 06 jun 2024 | 15,47 | 15,88 | 15,39 | 15,71 | 15,71 | 3.098.211 |
| 05 jun 2024 | 15,50 | 16,17 | 15,26 | 15,43 | 15,43 | 2.922.533 |
| 04 jun 2024 | 15,16 | 15,48 | 15,08 | 15,33 | 15,33 | 1.471.771 |
| 03 jun 2024 | 14,80 | 15,45 | 14,80 | 15,19 | 15,19 | 2.434.177 |
| 31 may 2024 | 14,43 | 14,99 | 14,30 | 14,80 | 14,80 | 3.395.158 |
| 30 may 2024 | 14,85 | 14,91 | 14,35 | 14,65 | 14,65 | 2.702.688 |
| 29 may 2024 | 15,20 | 15,28 | 14,71 | 14,87 | 14,87 | 9.264.080 |
| 28 may 2024 | 15,76 | 15,76 | 15,16 | 15,26 | 15,26 | 571.564 |
| 27 may 2024 | 15,07 | 15,65 | 15,07 | 15,47 | 15,47 | 1.316.779 |
| 24 may 2024 | 15,00 | 15,11 | 14,76 | 15,00 | 15,00 | 1.502.293 |
| 23 may 2024 | 15,17 | 15,54 | 15,00 | 15,00 | 15,00 | 2.254.467 |
| 22 may 2024 | 15,30 | 15,66 | 15,15 | 15,30 | 15,30 | 1.498.238 |
| 21 may 2024 | 16,15 | 16,30 | 15,00 | 15,30 | 15,30 | 2.922.909 |
| 16 may 2024 | 16,22 | 16,46 | 16,04 | 16,28 | 16,28 | 1.144.399 |
| 15 may 2024 | 16,08 | 16,50 | 15,84 | 16,22 | 16,22 | 2.213.681 |
| 14 may 2024 | 15,71 | 16,13 | 15,47 | 16,08 | 16,08 | 2.851.443 |
| 13 may 2024 | 15,80 | 15,80 | 15,26 | 15,30 | 15,30 | 2.318.696 |
| 10 may 2024 | 16,25 | 16,35 | 15,80 | 15,80 | 15,80 | 1.700.471 |
| 08 may 2024 | 16,21 | 16,46 | 15,95 | 16,00 | 16,00 | 1.325.116 |
| 07 may 2024 | 15,85 | 16,35 | 15,85 | 16,23 | 16,23 | 1.442.261 |
| 06 may 2024 | 16,15 | 16,36 | 15,72 | 16,36 | 16,36 | 1.110.751 |
| 03 may 2024 | 15,85 | 16,30 | 15,70 | 15,98 | 15,98 | 3.200.304 |
| 02 may 2024 | 16,00 | 16,18 | 15,53 | 15,53 | 15,53 | 1.653.127 |
| 30 abr 2024 | 16,50 | 17,12 | 16,00 | 16,00 | 16,00 | 2.271.547 |
| 29 abr 2024 | 16,63 | 17,33 | 16,00 | 16,37 | 16,37 | 2.809.644 |
| 26 abr 2024 | 16,00 | 17,20 | 15,80 | 16,63 | 16,63 | 4.029.065 |
| 25 abr 2024 | 18,00 | 19,37 | 15,32 | 15,38 | 15,38 | 4.780.453 |
| 24 abr 2024 | 17,94 | 18,75 | 17,90 | 18,26 | 18,26 | 1.370.964 |
| 23 abr 2024 | 16,81 | 17,88 | 16,81 | 17,83 | 17,83 | 576.230 |
| 22 abr 2024 | 17,13 | 17,64 | 16,91 | 17,45 | 17,45 | 1.596.598 |
| 19 abr 2024 | 17,00 | 17,16 | 16,63 | 17,13 | 17,13 | 848.949 |
| 18 abr 2024 | 17,74 | 18,08 | 17,00 | 17,14 | 17,14 | 1.058.930 |
| 17 abr 2024 | 17,40 | 17,85 | 17,25 | 17,74 | 17,74 | 857.602 |
| 16 abr 2024 | 17,41 | 17,53 | 17,18 | 17,40 | 17,40 | 1.258.403 |
| 15 abr 2024 | 17,64 | 18,17 | 17,54 | 17,79 | 17,79 | 650.035 |
| 12 abr 2024 | 17,41 | 18,07 | 17,41 | 17,74 | 17,74 | 1.070.841 |
| 11 abr 2024 | 18,18 | 18,24 | 17,38 | 17,38 | 17,38 | 1.064.675 |
| 10 abr 2024 | 18,12 | 18,88 | 18,00 | 18,18 | 18,18 | 1.005.207 |
| 09 abr 2024 | 18,16 | 18,72 | 18,02 | 18,59 | 18,59 | 1.555.889 |
| 08 abr 2024 | 18,20 | 18,69 | 18,16 | 18,43 | 18,43 | 651.456 |
| 05 abr 2024 | 18,50 | 18,70 | 18,20 | 18,20 | 18,20 | 987.044 |
| 04 abr 2024 | 19,40 | 19,73 | 18,62 | 18,81 | 18,81 | 1.171.212 |
| 03 abr 2024 | 19,50 | 20,08 | 19,05 | 19,41 | 19,41 | 1.222.972 |
| 02 abr 2024 | 19,90 | 20,24 | 19,57 | 19,68 | 19,68 | 1.705.606 |
| 27 mar 2024 | 18,50 | 20,35 | 18,50 | 19,98 | 19,98 | 1.330.123 |
| 26 mar 2024 | 18,80 | 19,69 | 18,77 | 19,55 | 19,55 | 950.348 |
| 25 mar 2024 | 18,75 | 19,05 | 18,40 | 19,05 | 19,05 | 1.770.815 |
| 22 mar 2024 | 18,70 | 19,30 | 18,28 | 18,90 | 18,90 | 565.447 |
| 21 mar 2024 | 18,99 | 19,76 | 18,75 | 18,75 | 18,75 | 970.206 |
| 20 mar 2024 | 18,50 | 18,97 | 17,97 | 18,76 | 18,76 | 1.375.170 |
| 19 mar 2024 | 20,04 | 20,17 | 18,43 | 18,43 | 18,43 | 1.872.332 |
| 18 mar 2024 | 19,56 | 20,12 | 19,48 | 20,02 | 20,02 | 2.059.555 |
| 15 mar 2024 | 19,02 | 19,78 | 19,00 | 19,46 | 19,46 | 13.513.598 |
| 14 mar 2024 | 19,67 | 19,83 | 18,84 | 18,93 | 18,93 | 1.439.168 |
| 13 mar 2024 | 18,95 | 19,97 | 18,66 | 19,67 | 19,67 | 1.650.715 |
| 12 mar 2024 | 18,25 | 19,00 | 18,08 | 18,74 | 18,74 | 1.160.373 |
| 11 mar 2024 | 18,68 | 19,67 | 18,11 | 18,19 | 18,19 | 2.630.314 |
| 08 mar 2024 | 17,60 | 19,34 | 17,44 | 18,83 | 18,83 | 11.675.205 |
| 07 mar 2024 | 16,75 | 17,03 | 16,55 | 16,88 | 16,88 | 1.447.645 |
| 06 mar 2024 | 16,65 | 17,06 | 16,55 | 16,55 | 16,55 | 1.580.643 |
| 05 mar 2024 | 17,00 | 17,44 | 16,61 | 16,61 | 16,61 | 2.194.252 |
| 04 mar 2024 | 17,08 | 17,45 | 16,91 | 17,00 | 17,00 | 2.362.899 |
| 01 mar 2024 | 17,50 | 17,53 | 16,91 | 16,91 | 16,91 | 1.262.587 |
| 29 feb 2024 | 17,47 | 17,70 | 17,01 | 17,01 | 17,01 | 3.523.339 |
| 28 feb 2024 | 17,31 | 17,59 | 17,10 | 17,27 | 17,27 | 937.228 |
| 27 feb 2024 | 17,32 | 17,64 | 16,87 | 17,35 | 17,35 | 2.374.228 |
| 26 feb 2024 | 17,57 | 17,78 | 17,28 | 17,40 | 17,40 | 3.246.522 |
| 23 feb 2024 | 17,55 | 17,72 | 17,35 | 17,58 | 17,58 | 4.190.997 |
| 22 feb 2024 | 17,58 | 17,85 | 17,46 | 17,46 | 17,46 | 2.251.239 |
| 21 feb 2024 | 17,48 | 17,62 | 17,23 | 17,42 | 17,42 | 3.631.234 |
| 20 feb 2024 | 17,50 | 17,65 | 17,25 | 17,34 | 17,34 | 8.239.080 |
| 19 feb 2024 | 17,35 | 17,69 | 17,13 | 17,40 | 17,40 | 4.785.458 |
| 16 feb 2024 | 17,46 | 17,59 | 16,55 | 17,03 | 17,03 | 11.510.584 |
| 15 feb 2024 | 19,99 | 19,99 | 18,94 | 19,40 | 19,40 | 3.307.889 |
| 14 feb 2024 | 18,24 | 20,50 | 18,11 | 19,84 | 19,84 | 5.961.191 |
| 13 feb 2024 | 19,29 | 19,29 | 18,08 | 18,51 | 18,51 | 1.462.589 |
| 12 feb 2024 | 18,90 | 19,08 | 18,39 | 18,90 | 18,90 | 1.041.868 |
| 09 feb 2024 | 18,16 | 19,35 | 18,10 | 18,79 | 18,79 | 4.192.904 |
| 08 feb 2024 | 17,50 | 18,51 | 17,50 | 18,10 | 18,10 | 1.313.585 |
| 07 feb 2024 | 17,90 | 17,95 | 17,59 | 17,75 | 17,75 | 858.900 |
| 06 feb 2024 | 18,70 | 18,70 | 17,75 | 17,86 | 17,86 | 726.006 |
| 05 feb 2024 | 18,60 | 19,21 | 18,60 | 18,73 | 18,73 | 680.510 |
| 02 feb 2024 | 19,00 | 19,35 | 18,60 | 18,77 | 18,77 | 1.168.800 |
| 01 feb 2024 | 19,11 | 19,56 | 18,88 | 19,16 | 19,16 | 1.110.817 |
| 31 ene 2024 | 19,40 | 19,73 | 19,12 | 19,35 | 19,35 | 483.257 |
| 30 ene 2024 | 19,29 | 19,90 | 19,20 | 19,45 | 19,45 | 1.119.704 |
| 29 ene 2024 | 19,97 | 19,97 | 18,76 | 19,08 | 19,08 | 1.732.815 |
| 26 ene 2024 | 19,84 | 20,36 | 19,56 | 20,15 | 20,15 | 508.517 |
| 25 ene 2024 | 19,65 | 20,00 | 19,42 | 19,82 | 19,82 | 688.740 |
| 24 ene 2024 | 19,82 | 20,10 | 19,65 | 19,68 | 19,68 | 1.242.330 |
| 23 ene 2024 | 19,51 | 20,00 | 19,46 | 19,73 | 19,73 | 887.580 |
| 22 ene 2024 | 19,70 | 19,97 | 19,51 | 19,51 | 19,51 | 3.320.555 |
| 19 ene 2024 | 19,51 | 20,19 | 19,51 | 19,70 | 19,70 | 636.247 |
| 18 ene 2024 | 20,00 | 20,01 | 19,41 | 19,73 | 19,73 | 8.176.105 |
| *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.