Mercados españoles cerrados

DNB Bank ASA (DNB.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
208,50+1,20 (+0,58%)
Al cierre: 04:26PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024207,30209,40204,70208,50208,502.226.786
24 abr 2024210,80211,70205,70207,30207,302.375.953
23 abr 2024203,10208,60202,40208,30208,303.587.677
22 abr 2024211,70213,80210,50210,50210,501.296.150
19 abr 2024212,20212,20209,60211,50211,501.496.288
18 abr 2024213,00213,10208,90211,30211,302.089.105
17 abr 2024212,00213,70212,00212,30212,30910.864
16 abr 2024215,30215,40211,70211,70211,701.364.862
15 abr 2024215,60216,40214,70216,30216,30960.366
12 abr 2024215,00217,80215,00216,00216,001.641.834
11 abr 2024219,10219,30213,80213,80213,801.319.122
10 abr 2024217,30219,10217,20219,00219,001.441.112
09 abr 2024217,00218,10216,30217,00217,001.305.092
08 abr 2024215,40217,40215,20216,60216,60990.817
05 abr 2024212,30216,50212,30215,50215,501.248.305
04 abr 2024217,60217,80213,10213,10213,101.431.846
03 abr 2024215,10217,80214,20217,80217,802.077.779
02 abr 2024216,80217,50214,80215,00215,002.185.241
27 mar 2024213,30215,60213,30215,10215,10922.768
26 mar 2024213,50214,30213,10213,40213,401.478.747
25 mar 2024212,60214,60212,10213,70213,701.101.913
22 mar 2024212,30213,80212,30212,60212,601.338.205
21 mar 2024213,00214,00211,50212,90212,901.549.557
20 mar 2024212,00212,80211,50212,60212,601.481.779
19 mar 2024211,20212,10210,30212,10212,101.430.732
18 mar 2024208,50211,10208,00211,10211,101.301.736
15 mar 2024211,20212,70208,00208,00208,006.236.674
14 mar 2024212,10213,10210,90211,80211,801.256.245
13 mar 2024212,60212,70211,30212,10212,101.662.287
12 mar 2024211,00212,80211,00212,50212,501.231.711
11 mar 2024212,00212,90209,90209,90209,901.030.446
08 mar 2024212,00213,00211,00212,50212,50594.105
07 mar 2024213,30214,20211,40211,70211,701.017.180
06 mar 2024213,10213,80212,40213,30213,30924.530
05 mar 2024212,40213,70211,80213,40213,40796.906
04 mar 2024213,30213,60211,30212,50212,50799.613
01 mar 2024212,90214,80212,40213,10213,10960.866
29 feb 2024211,10212,80210,90212,30212,302.696.112
28 feb 2024209,70212,00209,50211,30211,301.030.213
27 feb 2024207,00209,80207,00209,70209,701.086.433
26 feb 2024207,00208,70206,80207,00207,001.074.512
23 feb 2024206,30207,30205,40207,30207,301.126.023
22 feb 2024205,70207,60204,70205,40205,401.103.457
21 feb 2024207,10207,60205,00205,00205,001.588.242
20 feb 2024206,50208,70206,50208,60208,601.833.399
19 feb 2024207,10207,50205,70206,80206,801.131.729
16 feb 2024204,10206,60204,10206,10206,101.384.133
15 feb 2024204,40204,90203,10203,60203,601.189.228
14 feb 2024202,30205,30202,10204,80204,801.409.034
13 feb 2024201,90203,10201,10201,70201,701.407.213
12 feb 2024201,20202,20200,70201,80201,801.160.680
09 feb 2024200,90201,40200,10200,80200,801.330.137
08 feb 2024203,40203,70200,80201,30201,301.170.616
07 feb 2024205,00207,10202,80202,80202,801.737.863
06 feb 2024206,10206,60205,10205,40205,401.166.473
05 feb 2024208,70208,70205,40205,40205,401.344.266
02 feb 2024205,20208,40205,20207,50207,501.612.333
01 feb 2024206,00207,00204,60205,20205,202.068.571
31 ene 2024207,00210,50204,50205,10205,103.635.189
30 ene 2024210,60211,70209,70211,10211,102.241.047
29 ene 2024214,80215,20211,60211,70211,701.465.833
26 ene 2024214,90216,60214,20215,00215,001.503.748
25 ene 2024214,00215,10213,20214,70214,701.485.625
24 ene 2024215,50215,90214,30214,30214,301.219.726
23 ene 2024217,00217,70214,10214,80214,801.479.774
22 ene 2024213,20216,60213,20216,60216,601.740.697
19 ene 2024211,40212,80211,40212,80212,801.596.932
18 ene 2024208,00210,80207,40210,50210,501.285.262
17 ene 2024208,70208,70206,40207,70207,701.420.105
16 ene 2024214,60214,60209,60210,20210,201.749.916
15 ene 2024217,20217,80215,90216,00216,001.028.558
12 ene 2024215,70218,50215,70216,60216,601.406.987
11 ene 2024215,30216,60215,00215,00215,001.128.582
10 ene 2024214,80215,30213,60214,60214,601.214.967
09 ene 2024216,90217,00215,30216,00216,00848.906
08 ene 2024215,30217,30215,30216,40216,401.131.332
05 ene 2024215,00216,70214,90215,50215,501.547.151
04 ene 2024214,20216,80214,20216,70216,701.929.598
03 ene 2024214,00215,70213,30213,80213,801.402.888
02 ene 2024214,90216,10211,90213,10213,101.464.006
29 dic 2023214,50216,00213,90216,00216,00682.695
28 dic 2023214,20214,30213,10214,00214,00821.756
27 dic 2023211,40214,30211,40214,30214,30782.215
22 dic 2023210,70211,50210,10211,10211,10695.226
21 dic 2023209,50210,50209,20209,80209,801.026.881
20 dic 2023210,70212,90209,80210,50210,501.342.147
19 dic 2023211,00211,70209,90210,90210,901.749.075
18 dic 2023211,60213,40210,40210,90210,901.731.082
15 dic 2023210,40212,30210,30210,90210,902.515.449
14 dic 2023210,30212,20210,00210,40210,401.663.274
13 dic 2023209,50210,80209,00209,50209,501.298.243
12 dic 2023210,50212,10209,50210,00210,001.576.756
11 dic 2023209,70210,30208,60210,10210,101.556.669
08 dic 2023208,90209,70205,70208,80208,802.252.688
07 dic 2023213,50214,90211,30212,40212,402.021.897
06 dic 2023209,50213,50209,50213,00213,001.698.477
05 dic 2023206,80210,40206,30209,70209,701.574.309
04 dic 2023206,50207,40206,30207,20207,201.255.557
01 dic 2023206,80207,20205,90206,50206,501.279.031
30 nov 2023205,00206,90203,60206,10206,103.524.719
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...