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
56.250,95 -1.178,37 (-2,05%)
Norwegian Air Shuttle ASA (NAS.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 12,53 | 12,59 | 12,36 | 12,58 | 12,58 | 6.108.433 |
| 27 jun 2024 | 12,38 | 12,56 | 12,38 | 12,49 | 12,49 | 3.943.125 |
| 26 jun 2024 | 12,53 | 12,72 | 12,34 | 12,43 | 12,43 | 5.179.802 |
| 25 jun 2024 | 12,42 | 12,63 | 12,32 | 12,44 | 12,44 | 4.132.228 |
| 24 jun 2024 | 12,20 | 12,77 | 12,20 | 12,45 | 12,45 | 9.005.555 |
| 21 jun 2024 | 12,65 | 12,70 | 12,39 | 12,53 | 12,53 | 14.469.124 |
| 20 jun 2024 | 13,50 | 13,56 | 12,64 | 12,65 | 12,65 | 29.294.900 |
| 19 jun 2024 | 14,00 | 14,19 | 13,98 | 13,98 | 13,98 | 3.037.697 |
| 18 jun 2024 | 14,08 | 14,22 | 13,93 | 13,96 | 13,96 | 3.523.062 |
| 17 jun 2024 | 13,85 | 14,20 | 13,73 | 13,98 | 13,98 | 4.828.285 |
| 14 jun 2024 | 14,10 | 14,35 | 13,79 | 13,80 | 13,80 | 4.330.293 |
| 13 jun 2024 | 13,98 | 14,60 | 13,87 | 14,13 | 14,13 | 7.019.752 |
| 12 jun 2024 | 13,70 | 14,06 | 13,55 | 14,06 | 14,06 | 7.010.703 |
| 11 jun 2024 | 13,75 | 13,84 | 13,50 | 13,66 | 13,66 | 5.086.869 |
| 10 jun 2024 | 13,70 | 13,86 | 13,63 | 13,79 | 13,79 | 3.260.437 |
| 07 jun 2024 | 13,55 | 13,80 | 13,55 | 13,75 | 13,75 | 6.441.688 |
| 06 jun 2024 | 14,30 | 14,46 | 13,42 | 13,48 | 13,48 | 22.594.114 |
| 05 jun 2024 | 14,98 | 15,00 | 14,62 | 14,62 | 14,62 | 4.890.194 |
| 04 jun 2024 | 15,06 | 15,07 | 14,56 | 14,77 | 14,77 | 6.588.000 |
| 03 jun 2024 | 15,20 | 15,49 | 15,03 | 15,06 | 15,06 | 12.914.578 |
| 31 may 2024 | 14,01 | 14,32 | 13,96 | 14,06 | 14,06 | 9.295.701 |
| 30 may 2024 | 13,88 | 14,25 | 13,62 | 14,01 | 14,01 | 4.992.957 |
| 29 may 2024 | 14,50 | 14,58 | 13,91 | 13,91 | 13,91 | 12.723.835 |
| 28 may 2024 | 15,01 | 15,05 | 14,66 | 14,67 | 14,67 | 4.617.687 |
| 27 may 2024 | 14,50 | 15,10 | 14,36 | 15,00 | 15,00 | 7.465.819 |
| 24 may 2024 | 14,64 | 14,69 | 14,48 | 14,65 | 14,65 | 2.637.168 |
| 23 may 2024 | 14,44 | 14,83 | 14,35 | 14,65 | 14,65 | 5.379.435 |
| 22 may 2024 | 14,45 | 14,62 | 14,42 | 14,50 | 14,50 | 3.046.278 |
| 21 may 2024 | 14,77 | 14,80 | 14,40 | 14,48 | 14,48 | 6.069.418 |
| 16 may 2024 | 14,51 | 14,85 | 14,24 | 14,70 | 14,70 | 7.784.327 |
| 15 may 2024 | 14,89 | 14,89 | 14,46 | 14,47 | 14,47 | 4.369.353 |
| 14 may 2024 | 14,75 | 14,94 | 14,45 | 14,89 | 14,89 | 6.003.192 |
| 13 may 2024 | 14,66 | 15,02 | 14,60 | 14,80 | 14,80 | 6.592.972 |
| 10 may 2024 | 14,63 | 14,72 | 14,48 | 14,61 | 14,61 | 6.496.974 |
| 08 may 2024 | 14,40 | 14,84 | 14,26 | 14,65 | 14,65 | 6.548.611 |
| 07 may 2024 | 15,40 | 15,40 | 14,46 | 14,48 | 14,48 | 9.875.678 |
| 06 may 2024 | 14,56 | 15,28 | 14,48 | 15,14 | 15,14 | 7.968.043 |
| 03 may 2024 | 14,60 | 14,84 | 14,55 | 14,56 | 14,56 | 3.210.372 |
| 02 may 2024 | 14,65 | 14,75 | 14,48 | 14,60 | 14,60 | 4.130.969 |
| 30 abr 2024 | 14,36 | 14,86 | 14,30 | 14,60 | 14,60 | 8.191.917 |
| 29 abr 2024 | 14,78 | 14,93 | 14,32 | 14,52 | 14,52 | 12.080.822 |
| 26 abr 2024 | 15,30 | 15,30 | 14,71 | 14,88 | 14,88 | 9.733.214 |
| 25 abr 2024 | 15,38 | 15,70 | 14,56 | 15,01 | 15,01 | 33.041.207 |
| 24 abr 2024 | 16,10 | 16,24 | 15,90 | 16,09 | 16,09 | 6.408.426 |
| 23 abr 2024 | 16,67 | 16,67 | 16,02 | 16,08 | 16,08 | 4.289.051 |
| 22 abr 2024 | 16,89 | 17,03 | 16,51 | 16,51 | 16,51 | 4.354.449 |
| 19 abr 2024 | 16,26 | 16,69 | 15,91 | 16,61 | 16,61 | 5.870.827 |
| 18 abr 2024 | 16,70 | 16,84 | 16,25 | 16,58 | 16,58 | 5.197.376 |
| 17 abr 2024 | 16,16 | 16,79 | 16,15 | 16,61 | 16,61 | 5.290.438 |
| 16 abr 2024 | 15,99 | 16,14 | 15,56 | 16,08 | 16,08 | 10.072.828 |
| 15 abr 2024 | 16,19 | 16,60 | 15,85 | 16,18 | 16,18 | 8.883.469 |
| 12 abr 2024 | 17,00 | 17,06 | 16,33 | 16,43 | 16,43 | 7.848.437 |
| 11 abr 2024 | 17,81 | 17,81 | 16,71 | 16,82 | 16,82 | 17.472.752 |
| 10 abr 2024 | 18,15 | 18,16 | 17,68 | 17,92 | 17,92 | 7.368.859 |
| 09 abr 2024 | 17,90 | 18,40 | 17,90 | 18,15 | 18,15 | 9.504.260 |
| 08 abr 2024 | 16,82 | 17,95 | 16,80 | 17,75 | 17,75 | 13.317.254 |
| 05 abr 2024 | 16,99 | 17,17 | 16,16 | 16,43 | 16,43 | 9.569.418 |
| 04 abr 2024 | 16,95 | 17,22 | 16,76 | 17,13 | 17,13 | 4.896.265 |
| 03 abr 2024 | 16,66 | 16,85 | 16,00 | 16,85 | 16,85 | 3.808.291 |
| 02 abr 2024 | 16,31 | 16,69 | 16,23 | 16,69 | 16,69 | 4.370.932 |
| 27 mar 2024 | 16,45 | 16,48 | 16,31 | 16,37 | 16,37 | 2.045.307 |
| 26 mar 2024 | 15,95 | 16,44 | 15,85 | 16,44 | 16,44 | 4.920.648 |
| 25 mar 2024 | 16,00 | 16,08 | 15,71 | 16,08 | 16,08 | 7.469.522 |
| 22 mar 2024 | 16,50 | 16,65 | 16,03 | 16,20 | 16,20 | 9.638.750 |
| 21 mar 2024 | 16,80 | 16,87 | 16,41 | 16,51 | 16,51 | 5.006.570 |
| 20 mar 2024 | 16,59 | 16,70 | 16,36 | 16,69 | 16,69 | 4.441.206 |
| 19 mar 2024 | 16,52 | 16,65 | 16,41 | 16,59 | 16,59 | 4.734.207 |
| 18 mar 2024 | 16,93 | 17,15 | 16,45 | 16,66 | 16,66 | 8.219.699 |
| 15 mar 2024 | 17,01 | 17,05 | 16,70 | 16,92 | 16,92 | 8.205.819 |
| 14 mar 2024 | 17,50 | 17,50 | 16,97 | 17,00 | 17,00 | 6.690.053 |
| 13 mar 2024 | 17,32 | 17,52 | 17,17 | 17,52 | 17,52 | 5.731.306 |
| 12 mar 2024 | 17,51 | 17,59 | 16,93 | 17,33 | 17,33 | 7.153.503 |
| 11 mar 2024 | 17,08 | 17,79 | 16,92 | 17,36 | 17,36 | 6.218.422 |
| 08 mar 2024 | 17,17 | 17,33 | 16,86 | 17,11 | 17,11 | 18.226.237 |
| 07 mar 2024 | 17,50 | 17,60 | 17,06 | 17,18 | 17,18 | 9.924.777 |
| 06 mar 2024 | 17,90 | 17,99 | 17,32 | 17,49 | 17,49 | 8.451.915 |
| 05 mar 2024 | 17,62 | 17,82 | 17,46 | 17,76 | 17,76 | 6.093.523 |
| 04 mar 2024 | 17,68 | 17,84 | 17,53 | 17,71 | 17,71 | 6.485.907 |
| 01 mar 2024 | 17,61 | 17,82 | 17,45 | 17,57 | 17,57 | 8.024.504 |
| 29 feb 2024 | 17,10 | 17,51 | 16,81 | 17,48 | 17,48 | 9.011.531 |
| 28 feb 2024 | 17,55 | 17,67 | 17,08 | 17,14 | 17,14 | 9.645.775 |
| 27 feb 2024 | 17,02 | 17,50 | 16,92 | 17,50 | 17,50 | 6.600.169 |
| 26 feb 2024 | 16,58 | 17,09 | 16,58 | 16,98 | 16,98 | 7.356.626 |
| 23 feb 2024 | 16,89 | 16,92 | 16,42 | 16,59 | 16,59 | 8.987.500 |
| 22 feb 2024 | 17,64 | 17,77 | 16,65 | 16,93 | 16,93 | 15.414.925 |
| 21 feb 2024 | 17,80 | 18,22 | 17,30 | 17,56 | 17,56 | 18.694.042 |
| 20 feb 2024 | 16,94 | 17,65 | 16,45 | 17,65 | 17,65 | 18.042.929 |
| 19 feb 2024 | 16,95 | 17,10 | 16,75 | 16,89 | 16,89 | 13.291.984 |
| 16 feb 2024 | 16,00 | 17,10 | 15,88 | 16,57 | 16,57 | 34.738.481 |
| 15 feb 2024 | 15,13 | 15,35 | 14,90 | 14,98 | 14,98 | 7.600.817 |
| 14 feb 2024 | 14,70 | 15,14 | 14,70 | 15,08 | 15,08 | 7.100.083 |
| 13 feb 2024 | 14,87 | 14,87 | 14,61 | 14,77 | 14,77 | 4.855.741 |
| 12 feb 2024 | 14,80 | 14,88 | 14,55 | 14,88 | 14,88 | 5.584.411 |
| 09 feb 2024 | 14,64 | 14,83 | 14,46 | 14,74 | 14,74 | 6.345.121 |
| 08 feb 2024 | 14,60 | 14,74 | 14,48 | 14,66 | 14,66 | 4.544.280 |
| 07 feb 2024 | 14,60 | 14,60 | 14,28 | 14,58 | 14,58 | 6.176.820 |
| 06 feb 2024 | 14,34 | 14,57 | 14,03 | 14,55 | 14,55 | 7.492.446 |
| 05 feb 2024 | 13,76 | 14,36 | 13,76 | 14,29 | 14,29 | 11.451.316 |
| 02 feb 2024 | 13,23 | 13,82 | 13,23 | 13,65 | 13,65 | 12.905.179 |
| 01 feb 2024 | 12,76 | 13,15 | 12,69 | 13,01 | 13,01 | 3.720.502 |
| *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.