Mercados españoles abiertos en 5 hrs 35 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
37.972,21 -842,35 (-2,17%) Dólar/Euro
1,0704 -0,0005 (-0,04%) Petróleo Brent
82,39 -0,23 (-0,28%) Bitcoin EUR
62.026,46 +209,95 (+0,34%)
Borgestad ASA (BOR.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 |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 16,90 | 16,90 | 16,50 | 16,65 | 16,65 | 1242 |
| 13 jun 2024 | 16,00 | 18,40 | 16,00 | 17,18 | 17,18 | 30.570 |
| 12 jun 2024 | 16,48 | 16,48 | 16,00 | 16,20 | 16,20 | 1513 |
| 11 jun 2024 | 16,85 | 17,00 | 15,60 | 15,85 | 15,85 | 18.031 |
| 11 jun 2024 | 1:40 Split de acciones | |||||
| 10 jun 2024 | 17,56 | 18,40 | 16,80 | 16,80 | 16,80 | 105.300 |
| 07 jun 2024 | 16,40 | 17,48 | 15,84 | 16,80 | 16,80 | 39.484 |
| 06 jun 2024 | 16,00 | 16,64 | 16,00 | 16,64 | 16,64 | 7693 |
| 05 jun 2024 | 15,80 | 16,00 | 15,80 | 15,80 | 15,80 | 4043 |
| 04 jun 2024 | 15,80 | 16,00 | 15,60 | 15,96 | 15,96 | 25.203 |
| 03 jun 2024 | 16,80 | 16,80 | 16,00 | 16,00 | 16,00 | 55.701 |
| 31 may 2024 | 17,48 | 17,48 | 16,48 | 16,76 | 16,76 | 47.766 |
| 30 may 2024 | 18,80 | 18,80 | 16,00 | 17,36 | 17,36 | 49.178 |
| 29 may 2024 | 17,32 | 18,00 | 16,32 | 16,32 | 16,32 | 30.174 |
| 28 may 2024 | 16,80 | 17,84 | 16,64 | 17,24 | 17,24 | 70.817 |
| 27 may 2024 | 17,20 | 17,32 | 16,80 | 16,80 | 16,80 | 2744 |
| 24 may 2024 | 17,44 | 17,44 | 16,84 | 17,36 | 17,36 | 9917 |
| 23 may 2024 | 17,16 | 17,44 | 17,04 | 17,20 | 17,20 | 22.001 |
| 22 may 2024 | 16,60 | 17,16 | 15,80 | 17,12 | 17,12 | 1.677.809 |
| 21 may 2024 | 16,88 | 16,88 | 15,60 | 15,68 | 15,68 | 187.696 |
| 16 may 2024 | 17,40 | 17,40 | 15,60 | 16,76 | 16,76 | 23.574 |
| 15 may 2024 | 17,16 | 17,40 | 16,88 | 17,32 | 17,32 | 18.253 |
| 14 may 2024 | 17,56 | 17,56 | 16,56 | 17,16 | 17,16 | 12.497 |
| 13 may 2024 | 17,60 | 17,92 | 16,80 | 17,56 | 17,56 | 12.432 |
| 10 may 2024 | 17,60 | 18,04 | 17,08 | 17,60 | 17,60 | 11.662 |
| 08 may 2024 | 16,44 | 17,96 | 16,44 | 17,56 | 17,56 | 146.080 |
| 07 may 2024 | 17,76 | 17,76 | 16,44 | 16,44 | 16,44 | 6434 |
| 06 may 2024 | 18,28 | 18,28 | 16,44 | 17,48 | 17,48 | 8658 |
| 03 may 2024 | 17,32 | 18,40 | 16,48 | 17,12 | 17,12 | 46.141 |
| 02 may 2024 | 15,96 | 18,40 | 15,64 | 17,20 | 17,20 | 59.315 |
| 30 abr 2024 | 15,56 | 16,80 | 15,44 | 15,96 | 15,96 | 24.225 |
| 29 abr 2024 | 14,24 | 15,60 | 14,24 | 15,56 | 15,56 | 34.522 |
| 26 abr 2024 | 14,84 | 14,84 | 14,44 | 14,76 | 14,76 | 5350 |
| 25 abr 2024 | 14,40 | 14,80 | 14,32 | 14,76 | 14,76 | 11.767 |
| 24 abr 2024 | 14,40 | 14,60 | 14,40 | 14,40 | 14,40 | 20.517 |
| 23 abr 2024 | 13,60 | 14,32 | 13,44 | 14,28 | 14,28 | 8515 |
| 22 abr 2024 | 14,32 | 14,36 | 13,48 | 13,60 | 13,60 | 5996 |
| 19 abr 2024 | 13,60 | 14,28 | 13,60 | 14,00 | 14,00 | 1548 |
| 18 abr 2024 | 14,28 | 14,28 | 13,60 | 13,84 | 13,84 | 3483 |
| 17 abr 2024 | 13,60 | 14,00 | 13,60 | 13,80 | 13,80 | 6408 |
| 16 abr 2024 | 13,60 | 14,32 | 13,60 | 14,28 | 14,28 | 4603 |
| 15 abr 2024 | 14,44 | 14,44 | 14,00 | 14,00 | 14,00 | 473 |
| 12 abr 2024 | 14,32 | 14,44 | 14,28 | 14,44 | 14,44 | 11.094 |
| 11 abr 2024 | 14,08 | 14,32 | 14,00 | 14,08 | 14,08 | 4781 |
| 10 abr 2024 | 13,80 | 14,24 | 13,80 | 14,00 | 14,00 | 3579 |
| 09 abr 2024 | 14,44 | 14,44 | 13,64 | 13,68 | 13,68 | 6905 |
| 08 abr 2024 | 14,00 | 14,40 | 14,00 | 14,00 | 14,00 | 2328 |
| 05 abr 2024 | 14,44 | 14,44 | 13,60 | 14,00 | 14,00 | 4731 |
| 04 abr 2024 | 14,56 | 14,56 | 13,48 | 14,40 | 14,40 | 18.232 |
| 03 abr 2024 | 13,60 | 14,60 | 13,60 | 14,36 | 14,36 | 32.787 |
| 02 abr 2024 | 12,64 | 14,80 | 12,64 | 13,60 | 13,60 | 92.367 |
| 27 mar 2024 | 12,56 | 12,60 | 12,56 | 12,60 | 12,60 | 16.219 |
| 26 mar 2024 | 12,40 | 12,56 | 12,12 | 12,56 | 12,56 | 5430 |
| 25 mar 2024 | 12,40 | 12,60 | 12,00 | 12,60 | 12,60 | 22.540 |
| 22 mar 2024 | 12,40 | 12,40 | 12,00 | 12,32 | 12,32 | 10.055 |
| 21 mar 2024 | 11,92 | 12,24 | 11,92 | 11,92 | 11,92 | 9462 |
| 20 mar 2024 | 12,24 | 12,40 | 11,80 | 11,80 | 11,80 | 20.879 |
| 19 mar 2024 | 11,76 | 12,24 | 11,76 | 12,24 | 12,24 | 34.669 |
| 18 mar 2024 | 11,60 | 12,12 | 11,60 | 11,80 | 11,80 | 50.206 |
| 15 mar 2024 | 11,40 | 11,80 | 11,36 | 11,40 | 11,40 | 11.429 |
| 14 mar 2024 | 11,32 | 11,36 | 11,32 | 11,36 | 11,36 | 2398 |
| 13 mar 2024 | 11,72 | 11,72 | 11,20 | 11,56 | 11,56 | 11.151 |
| 12 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 1925 |
| 11 mar 2024 | 11,96 | 12,00 | 11,60 | 11,60 | 11,60 | 7464 |
| 08 mar 2024 | 11,88 | 12,00 | 11,76 | 11,76 | 11,76 | 4384 |
| 07 mar 2024 | 11,68 | 11,88 | 11,64 | 11,88 | 11,88 | 4491 |
| 06 mar 2024 | 11,68 | 11,88 | 11,68 | 11,68 | 11,68 | 1296 |
| 05 mar 2024 | 11,80 | 12,12 | 11,80 | 11,80 | 11,80 | 5989 |
| 04 mar 2024 | 12,12 | 12,12 | 11,68 | 11,80 | 11,80 | 7989 |
| 01 mar 2024 | 12,16 | 12,20 | 11,88 | 11,88 | 11,88 | 9155 |
| 29 feb 2024 | 12,00 | 12,16 | 11,64 | 11,76 | 11,76 | 45.655 |
| 28 feb 2024 | 11,96 | 12,40 | 11,64 | 11,64 | 11,64 | 86.364 |
| 27 feb 2024 | 11,72 | 11,96 | 11,56 | 11,96 | 11,96 | 52.519 |
| 26 feb 2024 | 11,76 | 12,12 | 11,56 | 11,68 | 11,68 | 24.709 |
| 23 feb 2024 | 11,44 | 11,72 | 11,32 | 11,72 | 11,72 | 19.890 |
| 22 feb 2024 | 11,92 | 11,92 | 11,20 | 11,60 | 11,60 | 13.237 |
| 21 feb 2024 | 11,44 | 11,88 | 11,44 | 11,60 | 11,60 | 7080 |
| 20 feb 2024 | 12,00 | 12,00 | 11,28 | 11,60 | 11,60 | 13.129 |
| 19 feb 2024 | 12,44 | 12,44 | 11,80 | 12,00 | 12,00 | 2678 |
| 16 feb 2024 | 12,60 | 12,60 | 11,48 | 12,12 | 12,12 | 18.093 |
| 15 feb 2024 | 12,16 | 12,16 | 11,60 | 11,92 | 11,92 | 9209 |
| 14 feb 2024 | 12,16 | 12,16 | 11,60 | 12,12 | 12,12 | 5349 |
| 13 feb 2024 | 11,60 | 12,00 | 11,60 | 12,00 | 12,00 | 3695 |
| 12 feb 2024 | 12,00 | 12,12 | 11,60 | 11,68 | 11,68 | 7059 |
| 09 feb 2024 | 12,00 | 12,12 | 11,76 | 11,76 | 11,76 | 5612 |
| 08 feb 2024 | 12,00 | 12,08 | 11,40 | 11,92 | 11,92 | 50.656 |
| 07 feb 2024 | 12,32 | 12,40 | 12,00 | 12,00 | 12,00 | 11.283 |
| 06 feb 2024 | 12,28 | 12,32 | 12,20 | 12,20 | 12,20 | 2363 |
| 05 feb 2024 | 12,80 | 12,88 | 12,60 | 12,60 | 12,60 | 3111 |
| 02 feb 2024 | 12,80 | 12,92 | 12,68 | 12,68 | 12,68 | 17.621 |
| 01 feb 2024 | 12,24 | 12,80 | 12,24 | 12,76 | 12,76 | 8478 |
| 31 ene 2024 | 12,80 | 13,16 | 12,48 | 12,48 | 12,48 | 1107 |
| 30 ene 2024 | 12,88 | 12,88 | 12,56 | 12,56 | 12,56 | 1411 |
| 29 ene 2024 | 13,16 | 13,56 | 12,80 | 13,16 | 13,16 | 7056 |
| 26 ene 2024 | 12,80 | 13,16 | 12,80 | 13,16 | 13,16 | 2934 |
| 25 ene 2024 | 12,64 | 12,72 | 12,60 | 12,60 | 12,60 | 12.121 |
| 24 ene 2024 | 12,40 | 13,40 | 12,40 | 12,60 | 12,60 | 1577 |
| 23 ene 2024 | 12,40 | 12,80 | 12,20 | 12,28 | 12,28 | 6307 |
| 22 ene 2024 | 12,72 | 12,76 | 12,24 | 12,76 | 12,76 | 5325 |
| 19 ene 2024 | 12,40 | 12,56 | 12,32 | 12,40 | 12,40 | 4190 |
| *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.