Mercados españoles abiertos en 7 hrs 30 min

DNO ASA (DNO.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
10,38-0,60 (-5,46%)
Al cierre: 04:28PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202410,6510,7710,3110,3810,384.620.191
22 abr 202410,5711,0510,4910,9810,984.234.086
19 abr 202410,6810,6810,3310,4810,481.601.242
18 abr 202410,7510,7510,5010,5610,561.403.440
17 abr 202410,9910,9910,6610,6810,681.330.362
16 abr 202410,9010,9210,7210,8010,802.598.885
15 abr 202411,0011,1010,8610,9110,912.392.697
12 abr 202410,8611,1510,8011,1511,153.994.821
11 abr 202410,7010,9810,7010,8010,803.625.182
10 abr 202410,5410,6610,4510,6210,622.067.836
09 abr 202410,3910,5510,3510,5410,542.846.294
08 abr 202410,0710,5810,0610,3810,386.178.885
05 abr 202410,0110,059,9410,0110,011.270.729
04 abr 20249,9510,059,919,989,981.988.110
03 abr 20249,959,959,809,899,891.344.268
02 abr 20249,9410,079,779,779,772.618.445
27 mar 20249,539,759,539,759,75799.738
26 mar 20249,689,689,559,639,631.015.585
25 mar 20249,449,669,409,659,651.479.215
22 mar 20249,509,599,449,449,44949.936
21 mar 20249,489,659,479,519,512.051.114
20 mar 20249,479,499,389,389,381.692.264
19 mar 20249,409,509,359,479,471.755.614
18 mar 20249,359,479,309,329,322.182.280
15 mar 20249,249,329,199,279,273.543.207
14 mar 20249,139,229,109,159,152.258.703
13 mar 20249,209,239,109,139,132.894.378
12 mar 20249,409,509,209,209,202.118.817
11 mar 20249,569,659,409,409,401.632.216
08 mar 20249,659,739,539,569,561.413.851
07 mar 20249,379,599,369,579,571.867.241
06 mar 20249,379,519,349,449,441.851.303
05 mar 20249,309,369,179,329,321.936.463
04 mar 20249,449,479,209,229,222.843.511
01 mar 20249,039,269,039,189,181.988.992
29 feb 20249,069,128,949,039,032.664.230
28 feb 20249,129,148,979,069,061.826.580
27 feb 20249,099,149,029,109,101.759.889
26 feb 20248,929,068,848,998,991.948.995
23 feb 20249,159,168,908,948,941.900.231
22 feb 20249,359,389,089,099,092.048.427
21 feb 20249,069,178,989,179,172.015.643
20 feb 20249,319,359,149,149,142.196.748
19 feb 20249,359,479,229,329,321.799.775
16 feb 20249,129,339,129,279,273.897.311
15 feb 20249,069,158,959,059,052.772.162
15 feb 20240.25 Dividendo
14 feb 20249,239,369,139,038,782.745.579
13 feb 20249,609,659,239,238,973.703.456
12 feb 20249,109,708,909,579,318.445.414
09 feb 20249,109,158,989,028,773.210.384
08 feb 20248,959,028,729,028,784.354.986
07 feb 20249,149,148,778,808,553.460.606
06 feb 20248,999,088,909,038,782.653.927
05 feb 20249,109,128,868,868,612.722.704
02 feb 20249,099,138,959,068,813.951.691
01 feb 20249,309,339,199,208,951.221.951
31 ene 20249,409,429,169,309,043.128.488
30 ene 20249,579,589,349,359,092.670.624
29 ene 20249,419,619,419,509,242.460.023
26 ene 20249,359,399,309,399,131.627.453
25 ene 20249,389,449,239,309,041.845.288
24 ene 20249,349,419,269,349,082.135.385
23 ene 20249,359,389,139,299,032.568.454
22 ene 20249,209,349,139,218,961.497.809
19 ene 20249,399,409,189,188,922.423.646
18 ene 20249,509,529,289,289,023.240.056
17 ene 20249,709,709,409,439,173.570.442
16 ene 20249,769,919,689,859,581.650.128
15 ene 202410,0010,009,819,819,542.234.874
12 ene 20249,9010,129,9010,049,762.349.125
11 ene 20249,909,979,699,799,522.997.621
10 ene 20249,709,859,589,779,502.606.544
09 ene 20249,709,769,599,659,381.322.381
08 ene 20249,989,989,619,669,402.105.831
05 ene 202410,1510,159,889,889,612.265.163
04 ene 202410,1210,2310,0710,089,801.422.687
03 ene 202410,0610,089,9110,069,781.983.696
02 ene 202410,0810,2210,0610,149,861.377.183
29 dic 202310,1010,1510,0710,079,791.633.135
28 dic 202310,3010,3010,1610,179,891.018.446
27 dic 202310,2110,3510,2010,3110,021.758.320
22 dic 202310,0210,1910,0210,199,911.525.480
21 dic 20239,9710,099,9310,079,791.761.668
20 dic 202310,0310,129,9910,059,771.557.208
19 dic 20239,8410,049,799,949,662.443.811
18 dic 20239,759,899,649,829,552.491.086
15 dic 20239,849,989,679,679,4011.722.358
14 dic 20239,729,909,679,739,462.512.879
13 dic 20239,709,739,489,579,312.634.158
12 dic 202310,0210,059,749,769,492.173.036
11 dic 202310,0510,089,969,989,701.556.545
08 dic 20239,9210,139,9210,059,771.827.950
07 dic 202310,0010,089,929,959,671.886.788
06 dic 202310,1010,189,9810,009,722.804.371
05 dic 202310,2010,2510,0010,079,791.877.022
04 dic 202310,2210,2910,0710,149,862.144.048
01 dic 202310,4010,4210,2110,2910,012.418.331
30 nov 202310,2610,5610,2610,5310,243.716.773
29 nov 202310,3410,3910,2310,239,952.142.676
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...