Mercados españoles abiertos en 1 hr 13 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.491,02 +149,48 (+0,38%) Dólar/Euro
1,0693 -0,0016 (-0,15%) Petróleo Brent
86,78 +0,39 (+0,45%) Bitcoin EUR
57.470,27 +470,44 (+0,83%)
MPC Container Ships ASA (MPCC.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:29PM 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 | 21,83 | 22,89 | 21,83 | 22,81 | 22,81 | 4.639.506 |
| 26 jun 2024 | 21,12 | 21,81 | 21,02 | 21,75 | 21,75 | 2.466.484 |
| 25 jun 2024 | 21,08 | 21,35 | 20,86 | 21,10 | 21,10 | 1.727.473 |
| 24 jun 2024 | 20,41 | 21,12 | 19,90 | 21,06 | 21,06 | 2.964.695 |
| 21 jun 2024 | 20,55 | 20,87 | 20,26 | 20,35 | 20,35 | 2.452.057 |
| 20 jun 2024 | 20,13 | 20,93 | 20,01 | 20,58 | 20,58 | 4.565.769 |
| 20 jun 2024 | 1.3729 Dividendo | |||||
| 19 jun 2024 | 21,29 | 21,57 | 20,77 | 19,66 | 18,28 | 7.410.737 |
| 18 jun 2024 | 21,45 | 21,71 | 21,01 | 21,08 | 19,61 | 5.424.478 |
| 17 jun 2024 | 20,00 | 21,09 | 19,90 | 20,99 | 19,52 | 5.708.571 |
| 14 jun 2024 | 20,65 | 20,75 | 19,64 | 19,95 | 18,56 | 6.694.976 |
| 13 jun 2024 | 21,80 | 22,07 | 20,40 | 20,53 | 19,10 | 5.118.449 |
| 12 jun 2024 | 21,40 | 21,95 | 21,26 | 21,76 | 20,24 | 4.195.938 |
| 11 jun 2024 | 22,13 | 22,20 | 20,80 | 21,22 | 19,74 | 8.622.760 |
| 10 jun 2024 | 22,32 | 22,50 | 21,75 | 22,39 | 20,83 | 3.729.074 |
| 07 jun 2024 | 22,60 | 23,10 | 22,04 | 22,35 | 20,79 | 4.937.179 |
| 06 jun 2024 | 23,02 | 23,53 | 22,54 | 22,70 | 21,11 | 3.172.034 |
| 05 jun 2024 | 22,75 | 23,19 | 22,60 | 23,02 | 21,41 | 2.859.961 |
| 04 jun 2024 | 22,51 | 22,95 | 22,15 | 22,80 | 21,21 | 3.740.169 |
| 03 jun 2024 | 22,97 | 23,28 | 22,20 | 22,35 | 20,79 | 4.612.352 |
| 31 may 2024 | 21,97 | 23,15 | 21,93 | 22,51 | 20,94 | 6.835.133 |
| 30 may 2024 | 21,90 | 22,67 | 21,73 | 21,97 | 20,44 | 4.722.961 |
| 29 may 2024 | 21,60 | 22,30 | 21,01 | 22,13 | 20,58 | 6.438.690 |
| 28 may 2024 | 20,96 | 21,69 | 20,47 | 21,55 | 20,04 | 11.908.204 |
| 27 may 2024 | 19,98 | 20,44 | 19,80 | 20,15 | 18,74 | 4.519.668 |
| 24 may 2024 | 18,98 | 20,08 | 18,90 | 19,81 | 18,43 | 4.287.354 |
| 23 may 2024 | 19,31 | 19,90 | 18,75 | 19,02 | 17,69 | 9.385.279 |
| 22 may 2024 | 20,90 | 20,95 | 20,02 | 20,20 | 18,79 | 2.823.977 |
| 21 may 2024 | 20,40 | 21,32 | 20,30 | 20,80 | 19,35 | 5.468.345 |
| 16 may 2024 | 19,93 | 20,30 | 19,76 | 20,11 | 18,71 | 3.198.798 |
| 15 may 2024 | 19,60 | 20,00 | 19,40 | 19,87 | 18,48 | 2.959.072 |
| 14 may 2024 | 19,80 | 20,26 | 19,24 | 19,60 | 18,23 | 5.850.118 |
| 13 may 2024 | 19,01 | 19,86 | 19,00 | 19,76 | 18,38 | 4.481.196 |
| 10 may 2024 | 18,94 | 19,49 | 18,89 | 18,95 | 17,63 | 5.051.230 |
| 08 may 2024 | 17,90 | 18,60 | 17,86 | 18,60 | 17,30 | 5.020.912 |
| 07 may 2024 | 17,45 | 17,90 | 17,20 | 17,90 | 16,65 | 3.271.255 |
| 06 may 2024 | 17,51 | 17,80 | 17,18 | 17,49 | 16,26 | 3.392.219 |
| 03 may 2024 | 17,60 | 17,69 | 17,34 | 17,50 | 16,28 | 3.641.367 |
| 02 may 2024 | 17,59 | 17,85 | 17,02 | 17,71 | 16,47 | 6.752.853 |
| 30 abr 2024 | 17,82 | 18,44 | 17,55 | 17,92 | 16,66 | 6.554.264 |
| 29 abr 2024 | 17,49 | 17,84 | 16,69 | 17,80 | 16,56 | 7.601.688 |
| 26 abr 2024 | 16,30 | 17,31 | 16,28 | 17,26 | 16,05 | 9.526.220 |
| 25 abr 2024 | 15,80 | 16,52 | 15,68 | 16,30 | 15,16 | 8.843.615 |
| 24 abr 2024 | 14,15 | 15,98 | 14,10 | 15,89 | 14,78 | 18.994.525 |
| 23 abr 2024 | 13,95 | 14,25 | 13,81 | 13,97 | 12,99 | 5.464.442 |
| 22 abr 2024 | 13,40 | 14,05 | 13,33 | 13,94 | 12,97 | 7.546.464 |
| 19 abr 2024 | 13,06 | 13,35 | 12,88 | 13,35 | 12,41 | 3.240.399 |
| 18 abr 2024 | 13,45 | 13,45 | 12,94 | 13,03 | 12,12 | 3.889.247 |
| 17 abr 2024 | 13,09 | 13,41 | 13,08 | 13,36 | 12,43 | 2.898.664 |
| 16 abr 2024 | 13,13 | 13,25 | 12,90 | 13,02 | 12,11 | 3.925.988 |
| 15 abr 2024 | 13,27 | 13,27 | 12,83 | 13,07 | 12,16 | 4.628.207 |
| 12 abr 2024 | 13,23 | 13,44 | 13,11 | 13,34 | 12,40 | 3.741.536 |
| 11 abr 2024 | 12,80 | 13,28 | 12,80 | 13,19 | 12,27 | 4.487.615 |
| 10 abr 2024 | 13,06 | 13,09 | 12,64 | 12,77 | 11,88 | 2.860.769 |
| 09 abr 2024 | 13,39 | 13,58 | 12,94 | 12,97 | 12,06 | 5.035.032 |
| 08 abr 2024 | 13,30 | 13,49 | 13,06 | 13,38 | 12,45 | 2.569.371 |
| 05 abr 2024 | 13,49 | 13,50 | 13,13 | 13,23 | 12,30 | 3.479.778 |
| 04 abr 2024 | 12,90 | 13,55 | 12,85 | 13,52 | 12,58 | 5.889.416 |
| 03 abr 2024 | 12,59 | 12,88 | 12,40 | 12,85 | 11,96 | 5.014.399 |
| 02 abr 2024 | 12,75 | 12,89 | 12,49 | 12,53 | 11,65 | 5.343.647 |
| 27 mar 2024 | 12,71 | 12,94 | 12,35 | 12,55 | 11,67 | 4.762.679 |
| 26 mar 2024 | 12,24 | 12,68 | 12,13 | 12,59 | 11,71 | 4.166.401 |
| 25 mar 2024 | 11,68 | 12,26 | 11,68 | 12,18 | 11,33 | 4.380.236 |
| 22 mar 2024 | 12,02 | 12,16 | 11,60 | 11,63 | 10,81 | 5.854.868 |
| 21 mar 2024 | 12,22 | 12,34 | 11,92 | 12,11 | 11,26 | 3.247.765 |
| 20 mar 2024 | 12,45 | 12,53 | 11,99 | 12,10 | 11,26 | 3.710.524 |
| 19 mar 2024 | 12,53 | 12,83 | 12,40 | 12,40 | 11,53 | 5.971.321 |
| 19 mar 2024 | 1.3734 Dividendo | |||||
| 18 mar 2024 | 13,50 | 13,81 | 13,45 | 12,22 | 10,09 | 5.878.715 |
| 15 mar 2024 | 13,18 | 13,43 | 13,07 | 13,43 | 11,09 | 6.691.553 |
| 14 mar 2024 | 13,56 | 13,56 | 13,02 | 13,11 | 10,82 | 4.369.953 |
| 13 mar 2024 | 13,57 | 13,73 | 13,47 | 13,49 | 11,14 | 3.219.203 |
| 12 mar 2024 | 13,27 | 13,53 | 13,18 | 13,48 | 11,13 | 2.869.092 |
| 11 mar 2024 | 13,18 | 13,36 | 13,14 | 13,15 | 10,86 | 2.007.872 |
| 08 mar 2024 | 13,19 | 13,26 | 13,00 | 13,23 | 10,92 | 2.825.168 |
| 07 mar 2024 | 13,21 | 13,34 | 13,05 | 13,18 | 10,88 | 1.965.819 |
| 06 mar 2024 | 13,39 | 13,52 | 13,10 | 13,15 | 10,86 | 2.970.187 |
| 05 mar 2024 | 13,40 | 13,43 | 13,22 | 13,38 | 11,04 | 1.893.241 |
| 04 mar 2024 | 13,68 | 13,83 | 13,25 | 13,47 | 11,12 | 3.960.162 |
| 01 mar 2024 | 13,79 | 13,94 | 13,35 | 13,55 | 11,19 | 3.827.848 |
| 29 feb 2024 | 13,69 | 13,72 | 13,26 | 13,65 | 11,27 | 4.339.671 |
| 28 feb 2024 | 13,88 | 14,23 | 13,60 | 13,71 | 11,32 | 5.817.855 |
| 27 feb 2024 | 14,21 | 14,35 | 13,51 | 14,03 | 11,58 | 11.466.019 |
| 26 feb 2024 | 15,32 | 15,36 | 14,52 | 15,05 | 12,42 | 7.097.646 |
| 23 feb 2024 | 15,30 | 15,57 | 15,12 | 15,57 | 12,86 | 2.827.359 |
| 22 feb 2024 | 15,13 | 15,45 | 15,10 | 15,18 | 12,53 | 3.051.814 |
| 21 feb 2024 | 15,10 | 15,13 | 14,76 | 15,13 | 12,49 | 2.220.668 |
| 20 feb 2024 | 14,82 | 15,10 | 14,68 | 15,01 | 12,39 | 3.224.046 |
| 19 feb 2024 | 14,69 | 14,85 | 14,43 | 14,81 | 12,22 | 4.164.642 |
| 16 feb 2024 | 14,50 | 14,75 | 14,40 | 14,49 | 11,97 | 1.997.719 |
| 15 feb 2024 | 15,15 | 15,16 | 14,30 | 14,34 | 11,84 | 3.972.871 |
| 14 feb 2024 | 15,12 | 15,24 | 15,01 | 15,11 | 12,48 | 1.644.409 |
| 13 feb 2024 | 15,15 | 15,28 | 15,02 | 15,11 | 12,47 | 1.805.733 |
| 12 feb 2024 | 15,27 | 15,43 | 14,93 | 15,18 | 12,53 | 2.974.626 |
| 09 feb 2024 | 15,35 | 15,39 | 14,97 | 15,27 | 12,61 | 2.584.926 |
| 08 feb 2024 | 15,22 | 15,48 | 14,60 | 15,24 | 12,59 | 5.698.364 |
| 07 feb 2024 | 15,78 | 15,78 | 15,36 | 15,60 | 12,88 | 3.028.591 |
| 06 feb 2024 | 15,55 | 15,78 | 15,47 | 15,78 | 13,03 | 1.840.954 |
| 05 feb 2024 | 15,51 | 15,85 | 15,43 | 15,48 | 12,78 | 1.837.277 |
| 02 feb 2024 | 15,85 | 15,85 | 15,15 | 15,48 | 12,78 | 4.798.009 |
| *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.