Mercados españoles cerrados

DNO ASA (DNO.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
8,58+0,04 (+0,42%)
Al cierre: 4:25PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 20218,548,748,518,588,582.127.773
22 jul 20218,688,838,528,548,542.021.166
21 jul 20218,328,678,288,648,642.400.653
20 jul 20218,188,408,088,248,244.231.810
19 jul 20218,508,518,128,148,144.614.822
16 jul 20218,658,828,508,508,502.667.744
15 jul 20219,059,058,678,738,734.030.410
14 jul 20218,859,238,839,129,122.936.537
13 jul 20218,919,048,848,848,842.079.783
12 jul 20219,289,288,878,938,932.293.782
09 jul 20219,199,269,059,129,122.226.801
08 jul 20219,289,288,999,039,032.823.993
07 jul 20219,759,769,259,259,254.697.345
06 jul 202110,0210,169,679,709,703.196.713
05 jul 202110,0010,049,809,849,842.243.296
02 jul 202110,2810,329,869,899,893.709.387
01 jul 202110,2010,4710,0910,2810,285.258.855
30 jun 20219,9310,069,7310,0410,042.225.039
29 jun 202110,0110,169,889,919,912.930.450
28 jun 202110,4010,4010,0010,0010,003.008.102
25 jun 202110,2910,4310,2510,3510,351.803.485
24 jun 202110,3710,4710,2310,2410,242.375.086
23 jun 202110,2410,4910,2010,4510,454.301.001
22 jun 202110,3510,4710,0010,0610,063.761.000
21 jun 20219,8510,279,6910,2710,272.163.456
18 jun 202110,1310,149,8210,0010,004.201.397
17 jun 202110,4010,5310,2910,3110,312.105.189
16 jun 202110,5210,7010,4110,4810,483.884.663
15 jun 202110,4010,4510,0710,3910,393.372.900
14 jun 202110,0610,4010,0610,4010,403.720.414
11 jun 20219,5210,069,529,929,924.317.730
10 jun 20219,289,679,289,629,623.658.056
09 jun 20219,309,439,279,379,372.653.828
08 jun 20219,319,319,089,179,173.021.776
07 jun 20219,599,599,159,369,363.061.940
04 jun 20219,219,609,219,529,523.194.626
03 jun 20219,519,729,299,369,364.162.968
02 jun 20219,309,399,199,309,302.688.474
01 jun 20218,969,478,969,289,285.828.017
31 may 20218,898,908,788,838,831.420.899
28 may 20218,908,998,848,888,881.678.365
27 may 20218,949,028,808,898,894.319.497
26 may 20219,009,078,778,848,842.767.081
25 may 20219,309,308,788,868,864.348.170
21 may 20218,859,168,839,139,132.427.162
20 may 20218,989,068,758,888,883.136.042
19 may 20219,059,078,818,868,863.328.030
18 may 20219,309,659,199,199,194.554.322
14 may 20218,809,238,709,159,156.809.785
12 may 20219,389,749,289,749,743.389.386
11 may 20219,599,599,139,329,323.516.494
10 may 20219,949,999,659,699,692.153.247
07 may 20219,9110,099,649,839,833.875.096
06 may 202110,3810,509,829,899,894.977.263
05 may 202110,1510,3810,0810,3510,353.830.709
04 may 20219,9010,209,869,949,943.263.445
03 may 20219,709,909,519,819,812.292.234
30 abr 202110,2010,279,809,809,803.273.469
29 abr 20219,7510,459,7410,2710,277.057.535
28 abr 20219,439,659,289,659,652.391.272
27 abr 20219,509,539,309,379,371.858.553
26 abr 20219,339,509,209,419,411.656.811
23 abr 20219,209,349,109,339,332.637.618
22 abr 20219,129,269,119,159,151.917.278
21 abr 20219,159,289,009,179,172.980.419
20 abr 20219,539,669,259,299,293.749.409
19 abr 20219,569,619,429,539,532.264.110
16 abr 20219,699,779,559,589,583.107.450
15 abr 20219,649,779,429,589,584.041.393
14 abr 20219,379,509,199,489,484.161.289
13 abr 20219,299,349,079,259,254.325.372
12 abr 20219,029,238,869,099,093.045.821
09 abr 20219,209,299,079,099,092.444.243
08 abr 20219,299,399,159,199,192.653.858
07 abr 20219,509,529,269,329,323.370.391
06 abr 20219,389,609,339,519,513.739.356
31 mar 20219,469,639,389,389,382.020.336
30 mar 20219,759,889,449,509,504.448.261
29 mar 20219,609,859,329,719,715.409.761
26 mar 20219,409,679,309,589,583.904.300
25 mar 20219,659,659,009,159,154.528.983
24 mar 20219,409,669,269,609,604.586.994
23 mar 20219,599,599,279,359,354.568.989
22 mar 20219,849,849,509,679,675.257.462
19 mar 20219,319,959,299,849,849.468.981
18 mar 202110,3010,409,779,799,797.233.342
17 mar 202110,2910,5010,0710,2310,234.798.376
16 mar 202110,8010,8310,1910,2510,256.690.873
15 mar 202110,8011,0910,7010,8510,858.094.503
12 mar 202110,6010,8010,5910,6310,636.937.442
11 mar 202110,2010,6010,1510,5210,529.536.651
10 mar 20219,2010,119,0310,0010,0012.279.938
09 mar 20219,109,329,059,209,205.260.337
08 mar 20219,119,409,019,059,057.222.743
05 mar 20218,408,888,408,878,8710.599.755
04 mar 20218,208,378,098,238,232.513.863
03 mar 20218,318,418,158,178,173.203.288
02 mar 20218,228,388,078,358,353.070.819
01 mar 20218,228,448,228,448,443.648.249
26 feb 20218,058,237,908,148,145.881.831
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...