Mercados españoles cerrados en 7 hrs 47 min
IBEX 35
11.157,00 +38,10 (+0,34%) Euro Stoxx 50
4.966,85 +30,88 (+0,63%) Dólar/Euro
1,0693 -0,0023 (-0,21%) Petróleo Brent
85,29 +0,28 (+0,33%) Oro
2.326,70 -4,10 (-0,18%) Bitcoin EUR
57.756,28 +853,30 (+1,50%)
BW LPG Limited (BWLPG.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
A partir del 09:27AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 190,50 | 193,70 | 188,40 | 193,10 | 193,10 | 39.003 |
| 25 jun 2024 | 191,80 | 192,40 | 187,40 | 188,20 | 188,20 | 154.140 |
| 24 jun 2024 | 187,20 | 190,30 | 186,30 | 189,30 | 189,30 | 179.234 |
| 21 jun 2024 | 186,70 | 190,40 | 186,50 | 188,70 | 188,70 | 339.260 |
| 20 jun 2024 | 184,50 | 186,80 | 181,80 | 185,30 | 185,30 | 277.141 |
| 19 jun 2024 | 190,00 | 192,50 | 183,90 | 185,10 | 185,10 | 215.206 |
| 18 jun 2024 | 188,40 | 191,60 | 187,20 | 188,40 | 188,40 | 353.668 |
| 17 jun 2024 | 180,00 | 188,30 | 179,50 | 188,00 | 188,00 | 371.035 |
| 14 jun 2024 | 181,60 | 182,40 | 178,20 | 181,00 | 181,00 | 702.231 |
| 13 jun 2024 | 191,10 | 193,80 | 186,20 | 187,70 | 187,70 | 593.411 |
| 12 jun 2024 | 193,00 | 199,10 | 190,10 | 194,80 | 194,80 | 420.205 |
| 11 jun 2024 | 198,90 | 207,20 | 193,00 | 196,10 | 196,10 | 743.239 |
| 10 jun 2024 | 204,00 | 204,60 | 199,60 | 203,20 | 203,20 | 663.230 |
| 07 jun 2024 | 199,00 | 202,40 | 194,50 | 201,80 | 201,80 | 739.339 |
| 07 jun 2024 | 1 Dividendo | |||||
| 06 jun 2024 | 223,00 | 223,00 | 207,80 | 198,80 | 197,80 | 1.321.836 |
| 05 jun 2024 | 221,20 | 221,20 | 212,40 | 218,60 | 217,50 | 538.251 |
| 04 jun 2024 | 221,20 | 223,80 | 217,40 | 222,00 | 220,88 | 783.365 |
| 03 jun 2024 | 224,00 | 225,00 | 218,60 | 222,20 | 221,08 | 785.736 |
| 31 may 2024 | 225,00 | 225,00 | 213,20 | 217,40 | 216,31 | 1.498.332 |
| 30 may 2024 | 200,00 | 213,80 | 197,10 | 210,40 | 209,34 | 1.815.637 |
| 29 may 2024 | 190,90 | 191,80 | 188,70 | 189,70 | 188,75 | 415.132 |
| 28 may 2024 | 190,00 | 192,50 | 188,40 | 189,20 | 188,25 | 386.542 |
| 27 may 2024 | 190,50 | 192,50 | 186,10 | 188,20 | 187,25 | 288.965 |
| 24 may 2024 | 181,20 | 186,90 | 180,50 | 186,70 | 185,76 | 395.830 |
| 23 may 2024 | 182,00 | 183,40 | 178,10 | 181,20 | 180,29 | 454.033 |
| 22 may 2024 | 177,80 | 182,70 | 177,00 | 182,10 | 181,18 | 357.420 |
| 21 may 2024 | 183,60 | 186,40 | 177,20 | 179,30 | 178,40 | 708.125 |
| 16 may 2024 | 177,00 | 180,00 | 174,40 | 178,90 | 178,00 | 545.647 |
| 15 may 2024 | 178,50 | 181,30 | 175,00 | 176,00 | 175,11 | 575.336 |
| 14 may 2024 | 173,00 | 176,60 | 172,00 | 174,30 | 173,42 | 337.391 |
| 13 may 2024 | 172,00 | 175,50 | 169,60 | 172,80 | 171,93 | 581.687 |
| 10 may 2024 | 173,50 | 175,50 | 171,60 | 172,50 | 171,63 | 609.146 |
| 08 may 2024 | 170,10 | 173,00 | 168,80 | 171,70 | 170,84 | 539.659 |
| 07 may 2024 | 166,60 | 168,70 | 164,50 | 167,80 | 166,96 | 373.615 |
| 06 may 2024 | 162,70 | 167,10 | 162,40 | 166,60 | 165,76 | 436.471 |
| 03 may 2024 | 161,70 | 162,80 | 158,90 | 162,50 | 161,68 | 370.221 |
| 02 may 2024 | 163,40 | 164,80 | 161,00 | 161,20 | 160,39 | 283.921 |
| 30 abr 2024 | 160,00 | 165,20 | 159,20 | 161,10 | 160,29 | 718.928 |
| 29 abr 2024 | 158,80 | 161,90 | 157,40 | 158,90 | 158,10 | 485.473 |
| 26 abr 2024 | 152,50 | 156,70 | 151,60 | 154,80 | 154,02 | 396.802 |
| 25 abr 2024 | 155,10 | 155,10 | 149,10 | 149,50 | 148,75 | 371.246 |
| 24 abr 2024 | 153,40 | 156,20 | 152,30 | 154,50 | 153,72 | 420.810 |
| 23 abr 2024 | 149,90 | 153,80 | 148,00 | 151,70 | 150,94 | 614.433 |
| 22 abr 2024 | 146,40 | 148,40 | 145,00 | 148,00 | 147,26 | 269.026 |
| 19 abr 2024 | 143,00 | 146,40 | 141,00 | 146,20 | 145,46 | 304.931 |
| 18 abr 2024 | 144,50 | 147,80 | 142,40 | 143,00 | 142,28 | 499.813 |
| 17 abr 2024 | 140,40 | 145,30 | 139,90 | 144,50 | 143,77 | 468.051 |
| 16 abr 2024 | 137,00 | 139,90 | 136,40 | 136,80 | 136,11 | 259.117 |
| 15 abr 2024 | 139,80 | 140,90 | 137,30 | 137,30 | 136,61 | 392.459 |
| 12 abr 2024 | 139,70 | 140,80 | 137,50 | 139,40 | 138,70 | 528.508 |
| 11 abr 2024 | 135,00 | 140,70 | 135,00 | 138,90 | 138,20 | 509.414 |
| 10 abr 2024 | 136,40 | 136,40 | 130,60 | 134,20 | 133,52 | 467.512 |
| 09 abr 2024 | 132,90 | 136,60 | 132,40 | 135,20 | 134,52 | 448.448 |
| 08 abr 2024 | 133,80 | 134,50 | 130,50 | 130,60 | 129,94 | 298.186 |
| 05 abr 2024 | 130,90 | 132,90 | 129,80 | 132,10 | 131,44 | 348.084 |
| 04 abr 2024 | 134,30 | 135,10 | 130,40 | 131,50 | 130,84 | 462.764 |
| 03 abr 2024 | 128,00 | 134,40 | 127,30 | 134,20 | 133,52 | 597.305 |
| 02 abr 2024 | 126,00 | 129,40 | 126,00 | 126,80 | 126,16 | 829.332 |
| 27 mar 2024 | 123,00 | 124,80 | 120,70 | 121,00 | 120,39 | 299.985 |
| 26 mar 2024 | 120,10 | 122,50 | 119,70 | 122,00 | 121,39 | 288.046 |
| 25 mar 2024 | 123,80 | 123,80 | 120,10 | 120,40 | 119,79 | 337.443 |
| 22 mar 2024 | 121,00 | 123,70 | 120,20 | 122,80 | 122,18 | 362.118 |
| 21 mar 2024 | 121,10 | 123,00 | 119,20 | 121,80 | 121,19 | 320.006 |
| 20 mar 2024 | 123,00 | 123,00 | 118,00 | 119,20 | 118,60 | 356.505 |
| 19 mar 2024 | 122,20 | 123,80 | 121,00 | 122,40 | 121,78 | 346.124 |
| 18 mar 2024 | 126,50 | 126,90 | 120,50 | 122,20 | 121,59 | 661.565 |
| 15 mar 2024 | 126,20 | 127,70 | 125,70 | 126,90 | 126,26 | 965.909 |
| 14 mar 2024 | 127,90 | 129,30 | 124,80 | 125,50 | 124,87 | 369.089 |
| 13 mar 2024 | 123,70 | 129,00 | 123,50 | 128,80 | 128,15 | 530.879 |
| 12 mar 2024 | 123,00 | 127,00 | 122,30 | 124,60 | 123,97 | 585.388 |
| 11 mar 2024 | 119,10 | 123,60 | 117,70 | 120,40 | 119,79 | 645.387 |
| 08 mar 2024 | 118,00 | 119,70 | 115,40 | 119,70 | 119,10 | 532.779 |
| 07 mar 2024 | 117,00 | 120,80 | 114,80 | 116,90 | 116,31 | 618.194 |
| 06 mar 2024 | 109,50 | 114,30 | 108,90 | 113,30 | 112,73 | 659.420 |
| 05 mar 2024 | 113,60 | 113,60 | 108,50 | 108,50 | 107,95 | 804.431 |
| 05 mar 2024 | 0.9 Dividendo | |||||
| 04 mar 2024 | 126,00 | 127,00 | 119,20 | 112,20 | 110,74 | 1.025.394 |
| 01 mar 2024 | 124,70 | 128,00 | 122,00 | 123,60 | 121,99 | 1.180.651 |
| 29 feb 2024 | 121,80 | 125,80 | 117,80 | 122,60 | 121,00 | 1.890.197 |
| 28 feb 2024 | 132,70 | 134,80 | 130,90 | 134,40 | 132,65 | 434.444 |
| 27 feb 2024 | 137,50 | 137,50 | 130,10 | 132,90 | 131,17 | 542.063 |
| 26 feb 2024 | 134,00 | 138,70 | 132,60 | 138,40 | 136,60 | 323.377 |
| 23 feb 2024 | 135,10 | 139,30 | 134,70 | 135,40 | 133,64 | 444.262 |
| 22 feb 2024 | 139,40 | 140,40 | 135,60 | 135,80 | 134,03 | 426.077 |
| 21 feb 2024 | 131,00 | 138,20 | 130,80 | 138,20 | 136,40 | 744.126 |
| 20 feb 2024 | 132,70 | 132,70 | 128,80 | 130,40 | 128,70 | 288.271 |
| 19 feb 2024 | 130,30 | 132,70 | 129,90 | 132,40 | 130,68 | 181.991 |
| 16 feb 2024 | 126,90 | 131,30 | 126,90 | 130,40 | 128,70 | 392.658 |
| 15 feb 2024 | 136,40 | 136,40 | 123,80 | 125,80 | 124,16 | 715.389 |
| 14 feb 2024 | 131,10 | 137,30 | 131,10 | 136,10 | 134,33 | 440.924 |
| 13 feb 2024 | 132,10 | 135,20 | 130,30 | 130,30 | 128,60 | 413.143 |
| 12 feb 2024 | 129,00 | 134,50 | 129,00 | 132,70 | 130,97 | 363.147 |
| 09 feb 2024 | 130,50 | 131,70 | 128,40 | 128,80 | 127,12 | 335.500 |
| 08 feb 2024 | 128,00 | 131,90 | 126,60 | 130,30 | 128,60 | 358.534 |
| 07 feb 2024 | 129,00 | 129,00 | 125,40 | 127,90 | 126,24 | 482.852 |
| 06 feb 2024 | 122,20 | 127,90 | 122,00 | 127,60 | 125,94 | 618.560 |
| 05 feb 2024 | 121,30 | 126,10 | 120,60 | 121,80 | 120,22 | 575.661 |
| 02 feb 2024 | 129,10 | 129,90 | 122,70 | 123,80 | 122,19 | 663.043 |
| 01 feb 2024 | 128,00 | 131,30 | 126,60 | 130,00 | 128,31 | 672.778 |
| *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.