Mercados españoles cerrados
S&P 500
5.467,62 +36,02 (+0,66%) Nasdaq
17.834,09 +145,20 (+0,82%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0730 +0,0021 (+0,19%) Petróleo Brent
83,76 +1,14 (+1,38%) Bitcoin EUR
61.604,61 -490,28 (-0,79%)
Byggma ASA (BMA.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
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 |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 18,60 | 18,60 | 18,60 | 18,50 | 18,50 | 531 |
| 14 jun 2024 | 18,70 | 18,70 | 18,60 | 18,60 | 18,60 | 631 |
| 13 jun 2024 | 18,55 | 19,05 | 18,50 | 18,50 | 18,50 | 857 |
| 12 jun 2024 | 19,00 | 19,00 | 18,55 | 18,60 | 18,60 | 472 |
| 11 jun 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | 44 |
| 10 jun 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | 3724 |
| 07 jun 2024 | 19,00 | 19,00 | 18,60 | 18,60 | 18,60 | 1312 |
| 06 jun 2024 | 18,70 | 18,75 | 18,55 | 18,75 | 18,75 | 1031 |
| 05 jun 2024 | 19,45 | 19,45 | 18,75 | 18,75 | 18,75 | 297 |
| 04 jun 2024 | 19,35 | 19,35 | 18,50 | 18,50 | 18,50 | 522 |
| 03 jun 2024 | 19,50 | 19,50 | 19,40 | 19,40 | 19,40 | 2360 |
| 31 may 2024 | 18,55 | 18,55 | 18,30 | 18,30 | 18,30 | 1824 |
| 30 may 2024 | 18,30 | 18,55 | 18,30 | 18,55 | 18,55 | 5 |
| 29 may 2024 | 19,35 | 19,35 | 18,65 | 18,80 | 18,80 | 1000 |
| 28 may 2024 | 19,50 | 19,50 | 18,35 | 18,70 | 18,70 | 9511 |
| 27 may 2024 | 19,50 | 19,50 | 19,35 | 19,35 | 19,35 | 923 |
| 24 may 2024 | 19,50 | 19,50 | 18,50 | 18,55 | 18,55 | 1044 |
| 23 may 2024 | 18,30 | 19,50 | 18,30 | 19,50 | 19,50 | 2762 |
| 22 may 2024 | 18,90 | 18,90 | 18,75 | 18,75 | 18,75 | 100 |
| 21 may 2024 | 18,30 | 19,00 | 18,30 | 19,00 | 19,00 | 3236 |
| 16 may 2024 | 19,50 | 19,50 | 18,50 | 18,60 | 18,60 | 16.893 |
| 15 may 2024 | 19,35 | 19,35 | 19,30 | 19,30 | 19,30 | 455 |
| 14 may 2024 | 18,75 | 19,40 | 18,75 | 19,40 | 19,40 | 759 |
| 13 may 2024 | 19,00 | 19,10 | 18,70 | 19,10 | 19,10 | 13.180 |
| 10 may 2024 | 18,50 | 19,05 | 18,50 | 18,55 | 18,55 | 8148 |
| 08 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | 30 |
| 07 may 2024 | 18,50 | 18,60 | 18,50 | 18,60 | 18,60 | 405 |
| 06 may 2024 | 19,40 | 19,40 | 18,45 | 18,45 | 18,45 | 886 |
| 03 may 2024 | 18,60 | 18,60 | 18,20 | 18,75 | 18,75 | 6213 |
| 02 may 2024 | 19,35 | 19,35 | 18,55 | 18,55 | 18,55 | 2679 |
| 30 abr 2024 | 19,40 | 19,40 | 18,55 | 19,40 | 19,40 | 226 |
| 29 abr 2024 | 19,60 | 19,60 | 18,55 | 19,50 | 19,50 | 1206 |
| 26 abr 2024 | 19,60 | 19,60 | 18,50 | 19,20 | 19,20 | 3333 |
| 25 abr 2024 | 18,40 | 18,80 | 18,40 | 18,80 | 18,80 | 1805 |
| 24 abr 2024 | 18,50 | 18,50 | 18,10 | 18,15 | 18,15 | 12.466 |
| 23 abr 2024 | 18,15 | 18,50 | 18,15 | 18,50 | 18,50 | 39 |
| 22 abr 2024 | 18,70 | 18,70 | 18,50 | 18,50 | 18,50 | 2050 |
| 19 abr 2024 | 18,40 | 18,50 | 18,35 | 18,50 | 18,50 | 6656 |
| 18 abr 2024 | 18,80 | 18,80 | 17,95 | 18,40 | 18,40 | 11.994 |
| 17 abr 2024 | 18,95 | 18,95 | 18,80 | 18,80 | 18,80 | 7241 |
| 16 abr 2024 | 18,95 | 18,95 | 18,40 | 18,40 | 18,40 | 3583 |
| 15 abr 2024 | 18,40 | 18,95 | 18,40 | 18,95 | 18,95 | 1282 |
| 12 abr 2024 | 18,90 | 18,90 | 18,05 | 18,40 | 18,40 | 3328 |
| 11 abr 2024 | 18,90 | 18,90 | 18,40 | 18,40 | 18,40 | 781 |
| 10 abr 2024 | 18,35 | 18,40 | 18,35 | 18,40 | 18,40 | 895 |
| 09 abr 2024 | 18,35 | 18,90 | 18,35 | 18,40 | 18,40 | 2052 |
| 08 abr 2024 | 18,35 | 18,40 | 18,35 | 18,35 | 18,35 | 3970 |
| 05 abr 2024 | 18,00 | 18,50 | 18,00 | 18,50 | 18,50 | 4143 |
| 04 abr 2024 | 18,00 | 18,90 | 18,00 | 18,30 | 18,30 | 5088 |
| 03 abr 2024 | 18,70 | 18,90 | 18,50 | 18,90 | 18,90 | 5408 |
| 02 abr 2024 | 18,00 | 18,40 | 18,00 | 18,40 | 18,40 | 5694 |
| 27 mar 2024 | 18,40 | 18,40 | 18,10 | 18,40 | 18,40 | 2333 |
| 26 mar 2024 | 18,45 | 18,50 | 17,75 | 18,50 | 18,50 | 4445 |
| 25 mar 2024 | 18,50 | 18,80 | 18,50 | 18,55 | 18,55 | 3419 |
| 22 mar 2024 | 18,50 | 18,80 | 18,50 | 18,50 | 18,50 | 321 |
| 21 mar 2024 | 18,20 | 18,85 | 18,20 | 18,85 | 18,85 | 1485 |
| 20 mar 2024 | 18,95 | 18,95 | 18,20 | 18,20 | 18,20 | 1054 |
| 19 mar 2024 | 18,95 | 18,95 | 18,20 | 18,25 | 18,25 | 956 |
| 18 mar 2024 | 18,35 | 19,20 | 18,35 | 18,80 | 18,80 | 1401 |
| 15 mar 2024 | 19,00 | 19,00 | 18,20 | 18,95 | 18,95 | 464 |
| 14 mar 2024 | 19,25 | 19,25 | 18,60 | 19,15 | 19,15 | 1655 |
| 13 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 12 mar 2024 | 19,70 | 19,70 | 18,20 | 19,65 | 19,65 | 456 |
| 11 mar 2024 | 18,20 | 19,75 | 18,20 | 18,95 | 18,95 | 4792 |
| 08 mar 2024 | 19,45 | 19,45 | 18,50 | 19,35 | 19,35 | 1494 |
| 07 mar 2024 | 19,20 | 19,20 | 18,25 | 19,10 | 19,10 | 1506 |
| 06 mar 2024 | 18,20 | 19,20 | 18,20 | 19,20 | 19,20 | 25 |
| 05 mar 2024 | 18,50 | 19,45 | 18,50 | 19,25 | 19,25 | 1896 |
| 04 mar 2024 | 18,20 | 19,45 | 18,20 | 18,80 | 18,80 | 2974 |
| 01 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 29 feb 2024 | 17,60 | 19,20 | 17,60 | 19,20 | 19,20 | 3300 |
| 28 feb 2024 | 19,00 | 19,00 | 17,90 | 19,00 | 19,00 | 1937 |
| 27 feb 2024 | 19,80 | 19,80 | 19,00 | 19,00 | 19,00 | 1781 |
| 26 feb 2024 | 17,55 | 19,00 | 17,55 | 19,00 | 19,00 | 565 |
| 23 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 1711 |
| 22 feb 2024 | 19,50 | 19,50 | 19,00 | 19,00 | 19,00 | 1065 |
| 21 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 136 |
| 20 feb 2024 | 18,20 | 19,75 | 18,20 | 19,75 | 19,75 | 1871 |
| 19 feb 2024 | 19,80 | 19,80 | 18,65 | 18,75 | 18,75 | 1282 |
| 16 feb 2024 | 18,00 | 19,80 | 18,00 | 18,50 | 18,50 | 1124 |
| 15 feb 2024 | 18,50 | 19,40 | 18,50 | 19,40 | 19,40 | 5914 |
| 14 feb 2024 | 19,10 | 19,10 | 18,50 | 18,50 | 18,50 | 2971 |
| 13 feb 2024 | 19,25 | 19,80 | 19,20 | 19,20 | 19,20 | 9281 |
| 12 feb 2024 | 19,10 | 19,85 | 19,10 | 19,85 | 19,85 | 3854 |
| 09 feb 2024 | 19,00 | 19,85 | 19,00 | 19,15 | 19,15 | 473 |
| 08 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | 40 |
| 07 feb 2024 | 19,90 | 19,90 | 19,10 | 19,10 | 19,10 | 3647 |
| 06 feb 2024 | 19,00 | 19,60 | 19,00 | 19,00 | 19,00 | 2853 |
| 05 feb 2024 | 20,00 | 20,00 | 19,90 | 19,90 | 19,90 | 472 |
| 02 feb 2024 | 18,50 | 20,00 | 18,50 | 19,45 | 19,45 | 2956 |
| 01 feb 2024 | 19,10 | 19,10 | 18,80 | 19,10 | 19,10 | 1655 |
| 31 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | 4000 |
| 30 ene 2024 | 19,10 | 19,15 | 19,10 | 19,15 | 19,15 | 135 |
| 29 ene 2024 | 19,95 | 19,95 | 19,00 | 19,05 | 19,05 | 4314 |
| 26 ene 2024 | 19,10 | 19,10 | 19,00 | 19,00 | 19,00 | 1066 |
| 25 ene 2024 | 19,00 | 19,50 | 19,00 | 19,25 | 19,25 | 3980 |
| 24 ene 2024 | 19,50 | 20,00 | 19,50 | 19,50 | 19,50 | 3707 |
| 23 ene 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 2240 |
| 22 ene 2024 | 19,40 | 19,80 | 19,00 | 19,00 | 19,00 | 1709 |
| 19 ene 2024 | 19,40 | 19,60 | 19,40 | 19,50 | 19,50 | 405 |
| *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.