Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.357,72 +567,95 (+1,00%)
Kyoto Group AS (KYOTO.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 12:18PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23,70 | 23,80 | 23,70 | 23,70 | 23,70 | 939 |
| 27 jun 2024 | 23,30 | 23,80 | 23,30 | 23,60 | 23,60 | 84.131 |
| 26 jun 2024 | 23,60 | 23,70 | 23,40 | 23,40 | 23,40 | 26.403 |
| 25 jun 2024 | 23,70 | 23,80 | 23,60 | 23,70 | 23,70 | 32.007 |
| 24 jun 2024 | 23,80 | 23,80 | 23,60 | 23,60 | 23,60 | 6696 |
| 21 jun 2024 | 23,80 | 23,80 | 23,70 | 23,70 | 23,70 | 22.222 |
| 20 jun 2024 | 23,70 | 23,70 | 23,60 | 23,70 | 23,70 | 133.281 |
| 19 jun 2024 | 23,60 | 23,70 | 23,60 | 23,70 | 23,70 | 58.563 |
| 18 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | 34.033 |
| 17 jun 2024 | 23,70 | 23,70 | 23,60 | 23,70 | 23,70 | 64.497 |
| 14 jun 2024 | 24,00 | 24,00 | 23,40 | 23,60 | 23,60 | 942.792 |
| 13 jun 2024 | 11,95 | 12,35 | 11,90 | 12,35 | 12,35 | 33.076 |
| 12 jun 2024 | 11,80 | 12,30 | 11,30 | 12,30 | 12,30 | 59.451 |
| 11 jun 2024 | 12,95 | 12,95 | 11,20 | 11,85 | 11,85 | 115.032 |
| 10 jun 2024 | 13,25 | 13,30 | 12,25 | 12,70 | 12,70 | 106.243 |
| 07 jun 2024 | 12,75 | 13,00 | 12,75 | 13,00 | 13,00 | 19.593 |
| 06 jun 2024 | 13,20 | 13,65 | 12,00 | 13,00 | 13,00 | 83.163 |
| 05 jun 2024 | 12,05 | 13,30 | 12,05 | 13,10 | 13,10 | 52.176 |
| 04 jun 2024 | 13,65 | 13,65 | 13,30 | 13,65 | 13,65 | 12.518 |
| 03 jun 2024 | 14,35 | 14,35 | 13,50 | 13,90 | 13,90 | 31.232 |
| 31 may 2024 | 13,90 | 14,10 | 13,90 | 14,10 | 14,10 | 4387 |
| 30 may 2024 | 14,75 | 14,75 | 13,70 | 13,90 | 13,90 | 20.500 |
| 29 may 2024 | 15,25 | 15,30 | 14,60 | 14,80 | 14,80 | 65.894 |
| 28 may 2024 | 14,90 | 14,95 | 14,55 | 14,95 | 14,95 | 15.101 |
| 27 may 2024 | 15,50 | 15,60 | 14,60 | 15,20 | 15,20 | 50.904 |
| 24 may 2024 | 15,00 | 15,70 | 15,00 | 15,50 | 15,50 | 44.970 |
| 23 may 2024 | 15,25 | 15,45 | 15,25 | 15,30 | 15,30 | 31.053 |
| 22 may 2024 | 15,30 | 15,35 | 15,00 | 15,35 | 15,35 | 5957 |
| 21 may 2024 | 15,40 | 16,10 | 15,40 | 15,50 | 15,50 | 67.183 |
| 16 may 2024 | 15,90 | 16,00 | 15,50 | 15,75 | 15,75 | 18.257 |
| 15 may 2024 | 15,40 | 15,65 | 15,30 | 15,60 | 15,60 | 19.222 |
| 14 may 2024 | 15,80 | 15,95 | 15,00 | 15,60 | 15,60 | 47.447 |
| 13 may 2024 | 15,15 | 16,20 | 15,00 | 15,80 | 15,80 | 80.252 |
| 10 may 2024 | 14,90 | 15,15 | 14,90 | 15,15 | 15,15 | 3072 |
| 08 may 2024 | 14,90 | 15,00 | 14,60 | 14,95 | 14,95 | 17.128 |
| 07 may 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 50 |
| 06 may 2024 | 14,90 | 15,50 | 14,85 | 14,85 | 14,85 | 72.044 |
| 03 may 2024 | 14,90 | 15,00 | 14,90 | 15,00 | 15,00 | 5400 |
| 02 may 2024 | 15,50 | 15,50 | 14,90 | 15,00 | 15,00 | 9456 |
| 30 abr 2024 | 15,90 | 15,90 | 15,50 | 15,60 | 15,60 | 7008 |
| 29 abr 2024 | 15,40 | 15,90 | 15,40 | 15,90 | 15,90 | 17.114 |
| 26 abr 2024 | 15,60 | 15,85 | 15,50 | 15,65 | 15,65 | 3502 |
| 25 abr 2024 | 15,55 | 16,00 | 15,55 | 15,60 | 15,60 | 23.368 |
| 24 abr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 500 |
| 23 abr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | 400 |
| 22 abr 2024 | 15,50 | 16,00 | 15,50 | 15,50 | 15,50 | 12.803 |
| 19 abr 2024 | 15,10 | 15,30 | 15,00 | 15,30 | 15,30 | 17.004 |
| 18 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2000 |
| 17 abr 2024 | 15,20 | 15,30 | 15,20 | 15,20 | 15,20 | 8194 |
| 16 abr 2024 | 15,15 | 15,20 | 14,80 | 15,20 | 15,20 | 4841 |
| 15 abr 2024 | 15,00 | 15,25 | 15,00 | 15,25 | 15,25 | 5834 |
| 12 abr 2024 | 14,90 | 15,00 | 14,70 | 15,00 | 15,00 | 22.357 |
| 11 abr 2024 | 14,90 | 15,15 | 14,65 | 15,15 | 15,15 | 14.154 |
| 10 abr 2024 | 15,00 | 15,20 | 15,00 | 15,20 | 15,20 | 2350 |
| 09 abr 2024 | 14,35 | 15,10 | 14,35 | 15,10 | 15,10 | 13.723 |
| 08 abr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 05 abr 2024 | 14,50 | 14,75 | 14,40 | 14,75 | 14,75 | 1400 |
| 04 abr 2024 | 14,80 | 14,80 | 14,45 | 14,45 | 14,45 | 1020 |
| 03 abr 2024 | 14,75 | 14,90 | 14,55 | 14,75 | 14,75 | 6646 |
| 02 abr 2024 | 15,40 | 15,40 | 15,00 | 15,15 | 15,15 | 3811 |
| 27 mar 2024 | 14,70 | 15,40 | 14,65 | 15,40 | 15,40 | 5802 |
| 26 mar 2024 | 15,00 | 15,05 | 15,00 | 15,05 | 15,05 | 1100 |
| 25 mar 2024 | 14,90 | 14,90 | 14,85 | 14,85 | 14,85 | 1150 |
| 22 mar 2024 | 14,70 | 14,90 | 14,60 | 14,90 | 14,90 | 700 |
| 21 mar 2024 | 15,00 | 15,15 | 14,50 | 14,50 | 14,50 | 14.500 |
| 20 mar 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 19 mar 2024 | 14,95 | 14,95 | 14,65 | 14,85 | 14,85 | 14.432 |
| 18 mar 2024 | 15,25 | 15,55 | 14,95 | 15,30 | 15,30 | 29.898 |
| 15 mar 2024 | 16,00 | 16,35 | 15,50 | 15,70 | 15,70 | 29.434 |
| 14 mar 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | 413 |
| 13 mar 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 12 mar 2024 | 14,90 | 14,90 | 14,75 | 14,75 | 14,75 | 5000 |
| 11 mar 2024 | 15,20 | 15,20 | 15,00 | 15,00 | 15,00 | 5423 |
| 08 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 400 |
| 07 mar 2024 | 15,60 | 15,60 | 15,45 | 15,45 | 15,45 | 400 |
| 06 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 25 |
| 05 mar 2024 | 15,60 | 15,85 | 15,60 | 15,85 | 15,85 | 1000 |
| 04 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 1103 |
| 01 mar 2024 | 15,70 | 15,75 | 15,20 | 15,75 | 15,75 | 9753 |
| 29 feb 2024 | 15,20 | 16,25 | 15,10 | 16,25 | 16,25 | 16.285 |
| 28 feb 2024 | 15,05 | 15,40 | 15,00 | 15,40 | 15,40 | 7600 |
| 27 feb 2024 | 15,30 | 15,30 | 15,00 | 15,30 | 15,30 | 2095 |
| 26 feb 2024 | 15,40 | 15,40 | 15,10 | 15,10 | 15,10 | 6138 |
| 23 feb 2024 | 15,50 | 15,50 | 15,20 | 15,20 | 15,20 | 5888 |
| 22 feb 2024 | 15,60 | 15,60 | 15,25 | 15,55 | 15,55 | 5454 |
| 21 feb 2024 | 14,90 | 16,00 | 14,90 | 15,80 | 15,80 | 44.812 |
| 20 feb 2024 | 13,90 | 14,90 | 13,90 | 14,90 | 14,90 | 8370 |
| 19 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 16 feb 2024 | 13,75 | 14,05 | 13,75 | 14,05 | 14,05 | 3916 |
| 15 feb 2024 | 14,25 | 14,25 | 13,75 | 14,10 | 14,10 | 6751 |
| 14 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 13 feb 2024 | 14,15 | 14,15 | 14,05 | 14,05 | 14,05 | 4000 |
| 12 feb 2024 | 14,80 | 14,80 | 14,40 | 14,45 | 14,45 | 6386 |
| 09 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 1010 |
| 08 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 07 feb 2024 | 14,60 | 14,70 | 14,60 | 14,70 | 14,70 | 2830 |
| 06 feb 2024 | 14,30 | 14,70 | 14,30 | 14,70 | 14,70 | 7335 |
| 05 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 3900 |
| 02 feb 2024 | 14,95 | 14,95 | 14,80 | 14,80 | 14,80 | 1400 |
| 01 feb 2024 | 15,00 | 15,05 | 15,00 | 15,05 | 15,05 | 2000 |
| *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.