Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0652 +0,0006 (+0,05%) Petróleo Brent
87,28 +0,17 (+0,20%) Oro
2.408,60 +10,60 (+0,44%) Bitcoin EUR
60.254,98 +728,84 (+1,22%)
CHF/NOK (CHFNOK=X)
CCY - CCY Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
A partir del 05:15PM BST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 12,1108 | 12,3000 | 12,0854 | 12,1275 | 12,1275 | - |
| 18 abr 2024 | 12,0831 | 12,1253 | 12,0510 | 12,0831 | 12,0831 | - |
| 17 abr 2024 | 12,0267 | 12,1034 | 12,0217 | 12,0286 | 12,0286 | - |
| 16 abr 2024 | 11,9892 | 12,0534 | 11,9877 | 11,9915 | 11,9915 | - |
| 15 abr 2024 | 11,8943 | 11,9981 | 11,8844 | 11,8903 | 11,8903 | - |
| 12 abr 2024 | 11,8933 | 11,9828 | 11,8658 | 11,8926 | 11,8926 | - |
| 11 abr 2024 | 11,8656 | 11,9416 | 11,8039 | 11,8671 | 11,8671 | - |
| 10 abr 2024 | 11,8160 | 11,8836 | 11,7897 | 11,8158 | 11,8158 | - |
| 09 abr 2024 | 11,7932 | 11,8285 | 11,7705 | 11,7942 | 11,7942 | - |
| 08 abr 2024 | 11,9036 | 11,9186 | 11,7824 | 11,9029 | 11,9029 | - |
| 05 abr 2024 | 11,9014 | 11,9429 | 11,8489 | 11,9025 | 11,9025 | - |
| 04 abr 2024 | 11,8685 | 11,8734 | 11,7658 | 11,8681 | 11,8681 | - |
| 03 abr 2024 | 11,9385 | 11,9478 | 11,8459 | 11,9345 | 11,9345 | - |
| 02 abr 2024 | 12,1130 | 12,1175 | 11,9444 | 12,1135 | 12,1135 | - |
| 01 abr 2024 | 12,0200 | 12,1209 | 11,9994 | 12,0241 | 12,0241 | - |
| 29 mar 2024 | 12,0285 | 12,1299 | 12,0070 | 12,0430 | 12,0430 | - |
| 28 mar 2024 | 11,9215 | 12,0434 | 11,9126 | 11,9237 | 11,9237 | - |
| 27 mar 2024 | 11,9014 | 11,9369 | 11,8661 | 11,9038 | 11,9038 | - |
| 26 mar 2024 | 11,9081 | 11,9174 | 11,8439 | 11,9083 | 11,9083 | - |
| 25 mar 2024 | 11,9743 | 11,9785 | 11,9057 | 11,9750 | 11,9750 | - |
| 22 mar 2024 | 11,8769 | 11,9639 | 11,8727 | 11,8808 | 11,8808 | - |
| 21 mar 2024 | 11,9128 | 11,9192 | 11,7709 | 11,9122 | 11,9122 | - |
| 20 mar 2024 | 11,9750 | 12,0004 | 11,9488 | 11,9747 | 11,9747 | - |
| 19 mar 2024 | 11,9931 | 12,0617 | 11,9796 | 11,9940 | 11,9940 | - |
| 18 mar 2024 | 12,0203 | 12,0211 | 11,9633 | 12,0207 | 12,0207 | - |
| 15 mar 2024 | 11,9485 | 12,0097 | 11,9431 | 11,9454 | 11,9454 | - |
| 14 mar 2024 | 11,9233 | 11,9666 | 11,8939 | 11,9193 | 11,9193 | - |
| 13 mar 2024 | 11,9746 | 11,9879 | 11,9311 | 11,9799 | 11,9799 | - |
| 12 mar 2024 | 11,9004 | 12,0026 | 11,8960 | 11,9001 | 11,9001 | - |
| 11 mar 2024 | 11,8705 | 11,9324 | 11,8705 | 11,8761 | 11,8761 | - |
| 08 mar 2024 | 11,8520 | 11,8784 | 11,8121 | 11,8519 | 11,8519 | - |
| 07 mar 2024 | 11,8916 | 11,9061 | 11,8465 | 11,8876 | 11,8876 | - |
| 06 mar 2024 | 11,9636 | 11,9688 | 11,8854 | 11,9637 | 11,9637 | - |
| 05 mar 2024 | 11,9428 | 11,9677 | 11,8980 | 11,9369 | 11,9369 | - |
| 04 mar 2024 | 11,9009 | 11,9423 | 11,8896 | 11,9000 | 11,9000 | - |
| 01 mar 2024 | 12,0128 | 12,0128 | 11,8739 | 12,0058 | 12,0058 | - |
| 29 feb 2024 | 12,0496 | 12,0775 | 12,0005 | 12,0552 | 12,0552 | - |
| 28 feb 2024 | 11,9817 | 12,0488 | 11,9725 | 11,9807 | 11,9807 | - |
| 27 feb 2024 | 11,9408 | 11,9887 | 11,9277 | 11,9420 | 11,9420 | - |
| 26 feb 2024 | 11,9518 | 11,9885 | 11,9360 | 11,9493 | 11,9493 | - |
| 23 feb 2024 | 11,9326 | 11,9860 | 11,9086 | 11,9300 | 11,9300 | - |
| 22 feb 2024 | 11,9176 | 11,9340 | 11,8773 | 11,9142 | 11,9142 | - |
| 21 feb 2024 | 11,8949 | 11,9425 | 11,8656 | 11,8839 | 11,8839 | - |
| 20 feb 2024 | 11,8804 | 11,9094 | 11,8627 | 11,8814 | 11,8814 | - |
| 19 feb 2024 | 11,9207 | 11,9378 | 11,8945 | 11,9182 | 11,9182 | - |
| 16 feb 2024 | 11,9594 | 11,9869 | 11,9189 | 11,9648 | 11,9648 | - |
| 15 feb 2024 | 11,9444 | 11,9938 | 11,9400 | 11,9504 | 11,9504 | - |
| 14 feb 2024 | 12,0243 | 12,0424 | 11,9261 | 12,0240 | 12,0240 | - |
| 13 feb 2024 | 11,9873 | 12,0242 | 11,9066 | 11,9872 | 11,9872 | - |
| 12 feb 2024 | 12,0527 | 12,0695 | 11,9749 | 12,0526 | 12,0526 | - |
| 09 feb 2024 | 12,1485 | 12,1716 | 12,0595 | 12,1496 | 12,1496 | - |
| 08 feb 2024 | 12,0991 | 12,1600 | 12,0991 | 12,1073 | 12,1073 | - |
| 07 feb 2024 | 12,1716 | 12,1886 | 12,1003 | 12,1719 | 12,1719 | - |
| 06 feb 2024 | 12,2767 | 12,2822 | 12,1913 | 12,2744 | 12,2744 | - |
| 05 feb 2024 | 12,2437 | 12,2991 | 12,1421 | 12,2443 | 12,2443 | - |
| 02 feb 2024 | 12,1650 | 12,2922 | 12,1515 | 12,1681 | 12,1681 | - |
| 01 feb 2024 | 12,1891 | 12,2269 | 12,1378 | 12,1887 | 12,1887 | - |
| 31 ene 2024 | 12,1068 | 12,2033 | 12,0846 | 12,1133 | 12,1133 | - |
| 30 ene 2024 | 12,0914 | 12,1431 | 12,0689 | 12,0926 | 12,0926 | - |
| 29 ene 2024 | 12,0617 | 12,1237 | 12,0505 | 12,0627 | 12,0627 | - |
| 26 ene 2024 | 12,0359 | 12,1014 | 12,0257 | 12,0409 | 12,0409 | - |
| 25 ene 2024 | 12,1261 | 12,1296 | 12,0413 | 12,1251 | 12,1251 | - |
| 24 ene 2024 | 12,0733 | 12,1351 | 12,0550 | 12,0775 | 12,0775 | - |
| 23 ene 2024 | 12,1030 | 12,1157 | 12,0592 | 12,1011 | 12,1011 | - |
| 22 ene 2024 | 12,0689 | 12,1215 | 12,0621 | 12,0708 | 12,0708 | - |
| 19 ene 2024 | 12,1208 | 12,1302 | 12,0371 | 12,1284 | 12,1284 | - |
| 18 ene 2024 | 12,1498 | 12,1764 | 12,1137 | 12,1529 | 12,1529 | - |
| 17 ene 2024 | 12,1482 | 12,1841 | 12,1270 | 12,1458 | 12,1458 | - |
| 16 ene 2024 | 12,0975 | 12,1736 | 12,0873 | 12,1028 | 12,1028 | - |
| 15 ene 2024 | 12,0528 | 12,1225 | 12,0488 | 12,0534 | 12,0534 | - |
| 12 ene 2024 | 12,0866 | 12,0885 | 12,0218 | 12,0897 | 12,0897 | - |
| 11 ene 2024 | 12,1631 | 12,1703 | 12,0872 | 12,1664 | 12,1664 | - |
| 10 ene 2024 | 12,1547 | 12,1676 | 12,0850 | 12,1463 | 12,1463 | - |
| 09 ene 2024 | 12,2177 | 12,2440 | 12,1333 | 12,2157 | 12,2157 | - |
| 08 ene 2024 | 12,1024 | 12,2429 | 12,0996 | 12,1049 | 12,1049 | - |
| 05 ene 2024 | 12,1030 | 12,1670 | 12,0602 | 12,1022 | 12,1022 | - |
| 04 ene 2024 | 12,1690 | 12,1810 | 12,0924 | 12,1760 | 12,1760 | - |
| 03 ene 2024 | 12,1773 | 12,2017 | 12,1171 | 12,1685 | 12,1685 | - |
| 02 ene 2024 | 12,0628 | 12,1944 | 11,9938 | 12,0640 | 12,0640 | - |
| 01 ene 2024 | 12,0793 | 12,0973 | 12,0482 | 12,0793 | 12,0793 | - |
| 29 dic 2023 | 12,0808 | 12,1481 | 12,0309 | 12,0809 | 12,0809 | - |
| 28 dic 2023 | 11,9861 | 12,1403 | 11,9595 | 11,9847 | 11,9847 | - |
| 27 dic 2023 | 11,8860 | 11,9739 | 11,8523 | 11,8857 | 11,8857 | - |
| 26 dic 2023 | 11,8648 | 11,9799 | 11,8573 | 11,8649 | 11,8649 | - |
| 25 dic 2023 | 11,9030 | 11,9499 | 11,7576 | 11,9030 | 11,9030 | - |
| 22 dic 2023 | 11,9921 | 12,0189 | 11,8908 | 11,9973 | 11,9973 | - |
| 21 dic 2023 | 11,9852 | 12,0171 | 11,9275 | 11,9905 | 11,9905 | - |
| 20 dic 2023 | 11,9290 | 11,9872 | 11,9134 | 11,9289 | 11,9289 | - |
| 19 dic 2023 | 11,9917 | 12,0271 | 11,9183 | 11,9871 | 11,9871 | - |
| 18 dic 2023 | 12,0217 | 12,0437 | 11,9281 | 12,0188 | 12,0188 | - |
| 15 dic 2023 | 12,1037 | 12,1345 | 12,0163 | 12,1108 | 12,1108 | - |
| 14 dic 2023 | 12,3703 | 12,3776 | 12,0694 | 12,3700 | 12,3700 | - |
| 13 dic 2023 | 12,5229 | 12,5569 | 12,4601 | 12,5216 | 12,5216 | - |
| 12 dic 2023 | 12,4704 | 12,5558 | 12,4180 | 12,4709 | 12,4709 | - |
| 11 dic 2023 | 12,3858 | 12,4878 | 12,3825 | 12,3866 | 12,3866 | - |
| 08 dic 2023 | 12,4179 | 12,4460 | 12,3678 | 12,4125 | 12,4125 | - |
| 07 dic 2023 | 12,5409 | 12,5465 | 12,4058 | 12,5474 | 12,5474 | - |
| 06 dic 2023 | 12,4877 | 12,5423 | 12,4610 | 12,4804 | 12,4804 | - |
| 05 dic 2023 | 12,4213 | 12,4860 | 12,4083 | 12,4208 | 12,4208 | - |
| 04 dic 2023 | 12,2695 | 12,4297 | 12,2500 | 12,2652 | 12,2652 | - |
| *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.