Mercados españoles abiertos en 5 hrs 18 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.725,33 +383,79 (+0,98%) Dólar/Euro
1,0689 -0,0019 (-0,18%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
58.105,69 +994,65 (+1,74%)
SpareBank 1 SMN (MING.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 150,00 | 151,00 | 149,54 | 150,52 | 150,52 | 42.339 |
| 26 jun 2024 | 153,00 | 153,00 | 150,12 | 150,74 | 150,74 | 218.195 |
| 25 jun 2024 | 153,78 | 153,88 | 151,86 | 152,50 | 152,50 | 35.965 |
| 24 jun 2024 | 152,00 | 153,48 | 151,30 | 153,48 | 153,48 | 74.014 |
| 21 jun 2024 | 152,00 | 152,76 | 150,88 | 152,00 | 152,00 | 127.823 |
| 20 jun 2024 | 151,32 | 152,92 | 150,88 | 151,36 | 151,36 | 42.514 |
| 19 jun 2024 | 152,00 | 152,82 | 151,32 | 151,78 | 151,78 | 23.740 |
| 18 jun 2024 | 151,18 | 153,06 | 150,76 | 152,50 | 152,50 | 72.880 |
| 17 jun 2024 | 148,00 | 151,08 | 148,00 | 151,00 | 151,00 | 108.997 |
| 14 jun 2024 | 149,50 | 149,50 | 147,06 | 147,90 | 147,90 | 85.716 |
| 13 jun 2024 | 148,58 | 149,10 | 147,08 | 147,38 | 147,38 | 36.732 |
| 12 jun 2024 | 147,80 | 149,38 | 147,80 | 148,58 | 148,58 | 86.384 |
| 11 jun 2024 | 148,00 | 148,00 | 146,58 | 147,60 | 147,60 | 102.896 |
| 10 jun 2024 | 149,50 | 149,50 | 146,84 | 148,24 | 148,24 | 61.091 |
| 07 jun 2024 | 150,00 | 150,00 | 148,32 | 149,50 | 149,50 | 82.608 |
| 06 jun 2024 | 151,00 | 151,00 | 148,60 | 149,94 | 149,94 | 53.351 |
| 05 jun 2024 | 151,00 | 151,12 | 149,66 | 149,84 | 149,84 | 175.500 |
| 04 jun 2024 | 153,80 | 153,80 | 150,08 | 150,40 | 150,40 | 132.363 |
| 03 jun 2024 | 153,00 | 154,40 | 151,80 | 152,50 | 152,50 | 88.358 |
| 31 may 2024 | 151,40 | 152,90 | 151,12 | 152,90 | 152,90 | 212.772 |
| 30 may 2024 | 151,00 | 152,40 | 149,70 | 151,40 | 151,40 | 82.768 |
| 29 may 2024 | 150,90 | 151,32 | 149,94 | 150,00 | 150,00 | 102.009 |
| 28 may 2024 | 149,60 | 151,48 | 149,60 | 150,42 | 150,42 | 106.350 |
| 27 may 2024 | 149,00 | 149,70 | 148,32 | 149,70 | 149,70 | 37.303 |
| 24 may 2024 | 148,60 | 149,58 | 147,48 | 149,20 | 149,20 | 167.098 |
| 23 may 2024 | 146,50 | 148,96 | 146,50 | 148,60 | 148,60 | 73.421 |
| 22 may 2024 | 146,30 | 147,84 | 145,88 | 147,24 | 147,24 | 127.682 |
| 21 may 2024 | 149,74 | 149,74 | 146,16 | 146,58 | 146,58 | 103.216 |
| 16 may 2024 | 150,50 | 150,88 | 148,14 | 149,74 | 149,74 | 65.982 |
| 15 may 2024 | 150,00 | 150,70 | 148,50 | 150,20 | 150,20 | 117.149 |
| 14 may 2024 | 153,36 | 153,36 | 148,64 | 149,16 | 149,16 | 110.325 |
| 13 may 2024 | 150,30 | 153,70 | 150,30 | 153,26 | 153,26 | 202.915 |
| 10 may 2024 | 148,72 | 151,34 | 148,70 | 150,30 | 150,30 | 156.049 |
| 08 may 2024 | 147,00 | 148,70 | 146,72 | 148,70 | 148,70 | 136.110 |
| 07 may 2024 | 147,00 | 147,14 | 145,80 | 147,00 | 147,00 | 71.467 |
| 06 may 2024 | 146,70 | 147,98 | 146,58 | 147,36 | 147,36 | 42.213 |
| 03 may 2024 | 145,72 | 147,22 | 145,52 | 147,00 | 147,00 | 72.669 |
| 02 may 2024 | 146,50 | 146,50 | 143,50 | 145,74 | 145,74 | 58.872 |
| 30 abr 2024 | 143,00 | 146,56 | 143,00 | 146,32 | 146,32 | 183.452 |
| 29 abr 2024 | 141,50 | 144,02 | 140,84 | 144,00 | 144,00 | 68.604 |
| 26 abr 2024 | 142,50 | 143,30 | 141,50 | 142,00 | 142,00 | 184.742 |
| 25 abr 2024 | 142,00 | 142,50 | 141,00 | 141,92 | 141,92 | 60.645 |
| 24 abr 2024 | 142,00 | 142,00 | 139,60 | 141,34 | 141,34 | 65.579 |
| 23 abr 2024 | 143,00 | 143,00 | 140,78 | 142,00 | 142,00 | 80.332 |
| 22 abr 2024 | 140,00 | 143,00 | 140,00 | 142,52 | 142,52 | 199.169 |
| 19 abr 2024 | 140,30 | 140,72 | 139,34 | 140,46 | 140,46 | 55.527 |
| 18 abr 2024 | 141,00 | 141,42 | 139,22 | 140,30 | 140,30 | 73.707 |
| 17 abr 2024 | 141,00 | 142,14 | 140,02 | 140,94 | 140,94 | 80.641 |
| 16 abr 2024 | 141,76 | 141,94 | 139,80 | 141,00 | 141,00 | 120.093 |
| 15 abr 2024 | 141,50 | 142,48 | 140,92 | 141,20 | 141,20 | 231.577 |
| 12 abr 2024 | 142,36 | 143,00 | 141,60 | 142,46 | 142,46 | 78.417 |
| 11 abr 2024 | 145,42 | 145,42 | 141,74 | 141,86 | 141,86 | 100.507 |
| 10 abr 2024 | 142,44 | 145,20 | 142,44 | 144,88 | 144,88 | 118.907 |
| 09 abr 2024 | 142,70 | 143,90 | 141,70 | 142,82 | 142,82 | 112.552 |
| 08 abr 2024 | 141,84 | 143,52 | 141,14 | 142,74 | 142,74 | 163.859 |
| 05 abr 2024 | 139,70 | 142,16 | 139,26 | 141,40 | 141,40 | 95.499 |
| 04 abr 2024 | 140,98 | 140,98 | 139,46 | 139,50 | 139,50 | 127.878 |
| 03 abr 2024 | 138,00 | 140,80 | 137,20 | 139,50 | 139,50 | 174.704 |
| 02 abr 2024 | 137,80 | 139,98 | 136,80 | 138,00 | 138,00 | 255.474 |
| 27 mar 2024 | 139,00 | 139,20 | 137,40 | 137,80 | 137,80 | 70.106 |
| 26 mar 2024 | 137,00 | 138,80 | 136,00 | 138,80 | 138,80 | 86.050 |
| 25 mar 2024 | 136,60 | 137,40 | 135,20 | 136,60 | 136,60 | 100.110 |
| 22 mar 2024 | 136,00 | 137,20 | 135,80 | 136,40 | 136,40 | 193.857 |
| 22 mar 2024 | 12 Dividendo | |||||
| 21 mar 2024 | 147,00 | 147,80 | 146,20 | 135,00 | 123,00 | 163.997 |
| 20 mar 2024 | 147,40 | 148,00 | 146,00 | 146,00 | 133,02 | 88.998 |
| 19 mar 2024 | 147,00 | 148,40 | 147,00 | 147,40 | 134,30 | 118.288 |
| 18 mar 2024 | 148,80 | 149,80 | 146,60 | 147,40 | 134,30 | 99.916 |
| 15 mar 2024 | 146,00 | 148,40 | 146,00 | 148,40 | 135,21 | 617.981 |
| 14 mar 2024 | 148,00 | 148,00 | 145,80 | 146,60 | 133,57 | 55.688 |
| 13 mar 2024 | 145,40 | 148,00 | 145,40 | 147,60 | 134,48 | 106.359 |
| 12 mar 2024 | 145,00 | 146,40 | 144,60 | 146,00 | 133,02 | 66.975 |
| 11 mar 2024 | 143,80 | 145,00 | 143,80 | 144,60 | 131,75 | 56.248 |
| 08 mar 2024 | 143,20 | 145,20 | 143,20 | 144,80 | 131,93 | 51.035 |
| 07 mar 2024 | 143,00 | 143,80 | 142,00 | 143,00 | 130,29 | 127.690 |
| 06 mar 2024 | 144,00 | 144,20 | 141,60 | 141,60 | 129,01 | 61.748 |
| 05 mar 2024 | 144,60 | 144,60 | 143,20 | 143,20 | 130,47 | 54.240 |
| 04 mar 2024 | 145,60 | 145,80 | 144,20 | 144,80 | 131,93 | 50.148 |
| 01 mar 2024 | 144,00 | 146,60 | 144,00 | 145,00 | 132,11 | 109.338 |
| 29 feb 2024 | 144,00 | 144,40 | 143,00 | 144,40 | 131,56 | 76.880 |
| 28 feb 2024 | 142,20 | 143,80 | 141,60 | 143,80 | 131,02 | 62.456 |
| 27 feb 2024 | 141,00 | 142,40 | 140,00 | 141,80 | 129,20 | 98.059 |
| 26 feb 2024 | 141,40 | 141,40 | 140,20 | 140,40 | 127,92 | 99.244 |
| 23 feb 2024 | 141,80 | 141,80 | 140,00 | 141,20 | 128,65 | 67.544 |
| 22 feb 2024 | 141,40 | 142,20 | 140,20 | 140,40 | 127,92 | 58.368 |
| 21 feb 2024 | 142,00 | 142,00 | 140,80 | 141,00 | 128,47 | 79.767 |
| 20 feb 2024 | 144,00 | 144,00 | 140,80 | 141,60 | 129,01 | 122.510 |
| 19 feb 2024 | 145,20 | 146,40 | 143,60 | 143,80 | 131,02 | 95.682 |
| 16 feb 2024 | 148,20 | 148,20 | 146,40 | 146,60 | 133,57 | 91.893 |
| 15 feb 2024 | 146,60 | 147,20 | 146,00 | 146,80 | 133,75 | 70.347 |
| 14 feb 2024 | 146,40 | 147,60 | 146,00 | 146,60 | 133,57 | 66.044 |
| 13 feb 2024 | 146,00 | 146,60 | 145,20 | 146,40 | 133,39 | 234.670 |
| 12 feb 2024 | 143,00 | 146,20 | 143,00 | 146,20 | 133,20 | 74.586 |
| 09 feb 2024 | 143,60 | 144,20 | 140,60 | 142,80 | 130,11 | 102.066 |
| 08 feb 2024 | 146,20 | 147,00 | 142,00 | 143,00 | 130,29 | 79.210 |
| 07 feb 2024 | 145,40 | 145,80 | 142,40 | 143,00 | 130,29 | 56.471 |
| 06 feb 2024 | 146,40 | 146,60 | 145,00 | 145,40 | 132,48 | 60.270 |
| 05 feb 2024 | 147,00 | 147,40 | 145,80 | 146,40 | 133,39 | 57.715 |
| 02 feb 2024 | 144,80 | 147,00 | 144,60 | 147,00 | 133,93 | 73.172 |
| 01 feb 2024 | 143,00 | 145,20 | 143,00 | 144,80 | 131,93 | 73.444 |
| *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.