Mercados españoles abiertos en 2 hrs 3 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.654,51 +481,36 (+1,23%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,36 +0,35 (+0,41%) Bitcoin EUR
57.644,84 +377,95 (+0,66%)
Frontline plc (FRO.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 276,00 | 276,80 | 272,30 | 272,50 | 272,50 | 406.152 |
| 24 jun 2024 | 273,00 | 275,50 | 269,60 | 274,80 | 274,80 | 552.278 |
| 21 jun 2024 | 267,50 | 274,00 | 266,70 | 270,60 | 270,60 | 1.055.677 |
| 20 jun 2024 | 268,80 | 269,20 | 263,70 | 265,40 | 265,40 | 570.868 |
| 19 jun 2024 | 262,00 | 268,40 | 261,20 | 268,40 | 268,40 | 864.916 |
| 18 jun 2024 | 256,60 | 262,10 | 255,90 | 259,60 | 259,60 | 568.427 |
| 17 jun 2024 | 258,10 | 261,30 | 255,50 | 257,80 | 257,80 | 681.406 |
| 14 jun 2024 | 265,00 | 266,00 | 257,00 | 262,20 | 262,20 | 935.515 |
| 13 jun 2024 | 270,00 | 271,80 | 264,40 | 264,40 | 264,40 | 750.669 |
| 13 jun 2024 | 0.62 Dividendo | |||||
| 12 jun 2024 | 276,00 | 280,10 | 273,10 | 268,30 | 267,68 | 732.768 |
| 11 jun 2024 | 285,00 | 285,00 | 271,50 | 275,40 | 274,76 | 1.307.400 |
| 10 jun 2024 | 283,50 | 285,80 | 282,30 | 285,20 | 284,54 | 524.985 |
| 07 jun 2024 | 284,10 | 285,00 | 277,60 | 283,00 | 282,35 | 870.838 |
| 06 jun 2024 | 288,70 | 292,00 | 284,50 | 285,80 | 285,14 | 675.359 |
| 05 jun 2024 | 285,60 | 286,80 | 281,40 | 286,10 | 285,44 | 902.578 |
| 04 jun 2024 | 291,10 | 291,90 | 287,10 | 291,40 | 290,73 | 758.197 |
| 03 jun 2024 | 300,30 | 300,60 | 290,10 | 291,50 | 290,83 | 1.198.906 |
| 31 may 2024 | 301,00 | 309,20 | 300,00 | 300,80 | 300,10 | 1.887.376 |
| 30 may 2024 | 295,40 | 309,50 | 292,20 | 296,70 | 296,01 | 1.732.194 |
| 29 may 2024 | 306,40 | 309,00 | 303,60 | 305,90 | 305,19 | 693.684 |
| 28 may 2024 | 310,80 | 311,50 | 302,20 | 304,30 | 303,60 | 872.316 |
| 27 may 2024 | 305,00 | 310,70 | 304,70 | 309,80 | 309,08 | 462.016 |
| 24 may 2024 | 300,00 | 304,70 | 297,10 | 304,40 | 303,70 | 495.932 |
| 23 may 2024 | 301,50 | 306,60 | 299,30 | 300,20 | 299,51 | 728.908 |
| 22 may 2024 | 309,00 | 314,20 | 300,10 | 301,10 | 300,40 | 1.313.939 |
| 21 may 2024 | 299,10 | 306,00 | 299,10 | 305,80 | 305,09 | 907.203 |
| 16 may 2024 | 290,00 | 293,70 | 289,30 | 292,80 | 292,12 | 563.896 |
| 15 may 2024 | 290,00 | 291,20 | 285,40 | 288,60 | 287,93 | 724.428 |
| 14 may 2024 | 287,80 | 292,30 | 284,30 | 288,00 | 287,33 | 818.863 |
| 13 may 2024 | 286,70 | 290,30 | 285,10 | 287,20 | 286,54 | 657.548 |
| 10 may 2024 | 278,50 | 289,20 | 278,10 | 287,70 | 287,04 | 1.555.253 |
| 08 may 2024 | 269,70 | 275,00 | 269,20 | 275,00 | 274,36 | 1.054.089 |
| 07 may 2024 | 267,20 | 268,40 | 264,20 | 267,90 | 267,28 | 428.402 |
| 06 may 2024 | 268,60 | 271,80 | 267,50 | 269,50 | 268,88 | 554.542 |
| 03 may 2024 | 271,10 | 272,70 | 265,30 | 267,10 | 266,48 | 1.186.433 |
| 02 may 2024 | 261,00 | 267,00 | 260,60 | 266,00 | 265,39 | 654.575 |
| 30 abr 2024 | 260,60 | 267,80 | 260,60 | 264,90 | 264,29 | 885.667 |
| 29 abr 2024 | 262,00 | 263,40 | 258,50 | 259,70 | 259,10 | 570.139 |
| 26 abr 2024 | 255,30 | 259,80 | 255,30 | 258,50 | 257,90 | 778.221 |
| 25 abr 2024 | 250,00 | 252,50 | 248,20 | 251,60 | 251,02 | 715.947 |
| 24 abr 2024 | 253,90 | 256,40 | 252,90 | 255,20 | 254,61 | 482.284 |
| 23 abr 2024 | 252,40 | 253,70 | 249,50 | 252,20 | 251,62 | 448.024 |
| 22 abr 2024 | 254,00 | 254,00 | 249,30 | 250,20 | 249,62 | 663.555 |
| 19 abr 2024 | 255,20 | 257,10 | 252,00 | 256,40 | 255,81 | 871.353 |
| 18 abr 2024 | 265,70 | 266,30 | 257,70 | 258,80 | 258,20 | 1.001.510 |
| 17 abr 2024 | 266,10 | 270,50 | 265,70 | 269,50 | 268,88 | 709.520 |
| 16 abr 2024 | 266,90 | 266,90 | 260,90 | 261,00 | 260,40 | 692.577 |
| 15 abr 2024 | 267,00 | 268,80 | 263,20 | 266,70 | 266,08 | 823.018 |
| 12 abr 2024 | 266,00 | 274,20 | 264,40 | 270,40 | 269,78 | 1.235.410 |
| 11 abr 2024 | 253,20 | 266,10 | 253,20 | 264,10 | 263,49 | 2.485.059 |
| 10 abr 2024 | 249,00 | 249,80 | 245,20 | 249,80 | 249,22 | 1.033.091 |
| 09 abr 2024 | 251,80 | 254,00 | 249,10 | 249,60 | 249,02 | 760.437 |
| 08 abr 2024 | 257,00 | 257,50 | 249,70 | 249,80 | 249,22 | 1.114.928 |
| 05 abr 2024 | 259,50 | 261,90 | 257,20 | 259,90 | 259,30 | 1.028.174 |
| 04 abr 2024 | 259,70 | 260,10 | 257,40 | 257,60 | 257,00 | 712.895 |
| 03 abr 2024 | 256,30 | 259,20 | 254,30 | 257,90 | 257,30 | 824.629 |
| 02 abr 2024 | 257,00 | 260,10 | 253,00 | 255,00 | 254,41 | 1.688.094 |
| 27 mar 2024 | 242,70 | 246,40 | 242,00 | 246,40 | 245,83 | 779.777 |
| 26 mar 2024 | 245,20 | 245,80 | 241,75 | 242,65 | 242,09 | 676.238 |
| 25 mar 2024 | 247,75 | 250,80 | 245,10 | 247,80 | 247,23 | 625.357 |
| 22 mar 2024 | 248,00 | 250,50 | 245,85 | 246,70 | 246,13 | 1.072.530 |
| 21 mar 2024 | 243,00 | 248,70 | 240,85 | 247,55 | 246,98 | 1.470.437 |
| 20 mar 2024 | 248,05 | 248,05 | 237,25 | 238,80 | 238,25 | 1.744.016 |
| 19 mar 2024 | 252,50 | 253,40 | 249,50 | 249,60 | 249,02 | 1.186.684 |
| 18 mar 2024 | 251,00 | 255,20 | 246,75 | 247,75 | 247,18 | 951.401 |
| 15 mar 2024 | 252,00 | 255,25 | 248,05 | 249,65 | 249,07 | 6.382.918 |
| 14 mar 2024 | 241,65 | 245,80 | 240,35 | 244,95 | 244,38 | 1.462.667 |
| 14 mar 2024 | 0.37 Dividendo | |||||
| 13 mar 2024 | 241,30 | 244,00 | 238,60 | 239,10 | 238,18 | 1.106.380 |
| 12 mar 2024 | 239,20 | 240,95 | 236,30 | 239,10 | 238,18 | 616.493 |
| 11 mar 2024 | 239,10 | 242,10 | 237,40 | 238,65 | 237,73 | 599.636 |
| 08 mar 2024 | 245,30 | 246,85 | 239,25 | 241,05 | 240,12 | 724.410 |
| 07 mar 2024 | 246,80 | 248,25 | 243,30 | 243,35 | 242,41 | 613.915 |
| 06 mar 2024 | 250,00 | 254,55 | 246,60 | 246,65 | 245,70 | 1.302.171 |
| 05 mar 2024 | 243,00 | 249,80 | 241,40 | 249,10 | 248,14 | 2.074.179 |
| 04 mar 2024 | 238,55 | 243,15 | 235,30 | 241,10 | 240,17 | 1.347.562 |
| 01 mar 2024 | 241,00 | 245,15 | 238,00 | 241,50 | 240,57 | 1.160.542 |
| 29 feb 2024 | 237,50 | 240,80 | 230,00 | 239,50 | 238,58 | 2.017.234 |
| 28 feb 2024 | 236,20 | 242,30 | 235,40 | 240,80 | 239,87 | 945.944 |
| 27 feb 2024 | 243,80 | 243,80 | 233,90 | 236,20 | 235,29 | 1.057.972 |
| 26 feb 2024 | 242,00 | 244,80 | 240,90 | 243,80 | 242,86 | 579.663 |
| 23 feb 2024 | 239,70 | 242,50 | 237,75 | 240,90 | 239,97 | 809.618 |
| 22 feb 2024 | 240,50 | 244,05 | 238,60 | 238,60 | 237,68 | 1.155.962 |
| 21 feb 2024 | 247,15 | 247,95 | 242,55 | 247,35 | 246,40 | 975.503 |
| 20 feb 2024 | 256,10 | 256,10 | 248,85 | 253,65 | 252,67 | 1.067.527 |
| 19 feb 2024 | 257,00 | 258,90 | 254,55 | 256,65 | 255,66 | 762.663 |
| 16 feb 2024 | 252,55 | 258,45 | 252,55 | 257,25 | 256,26 | 1.883.723 |
| 15 feb 2024 | 247,90 | 248,05 | 243,90 | 248,05 | 247,09 | 912.121 |
| 14 feb 2024 | 246,00 | 250,65 | 245,05 | 246,70 | 245,75 | 1.385.508 |
| 13 feb 2024 | 243,85 | 247,50 | 242,00 | 243,45 | 242,51 | 1.368.615 |
| 12 feb 2024 | 236,00 | 243,25 | 235,45 | 242,30 | 241,37 | 1.465.920 |
| 09 feb 2024 | 236,00 | 236,90 | 232,40 | 236,00 | 235,09 | 1.062.707 |
| 08 feb 2024 | 234,90 | 237,95 | 232,20 | 234,20 | 233,30 | 1.489.344 |
| 07 feb 2024 | 228,50 | 230,95 | 225,75 | 229,60 | 228,71 | 1.585.486 |
| 06 feb 2024 | 232,95 | 235,35 | 231,80 | 234,25 | 233,35 | 772.142 |
| 05 feb 2024 | 231,00 | 237,00 | 230,50 | 231,00 | 230,11 | 1.202.449 |
| 02 feb 2024 | 234,80 | 235,75 | 228,70 | 230,05 | 229,16 | 2.019.062 |
| 01 feb 2024 | 237,80 | 244,25 | 236,65 | 242,10 | 241,17 | 1.365.742 |
| 31 ene 2024 | 237,50 | 239,75 | 234,55 | 235,90 | 234,99 | 1.067.029 |
| *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.