Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
23.863,08 +196,89 (+0,83%)
Norwegian Block Exchange AS (NBX.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 ago 2022 | 3,7500 | 4,3000 | 3,7500 | 4,2950 | 4,2950 | 2389 |
| 11 ago 2022 | 4,5000 | 4,5000 | 4,0000 | 4,2450 | 4,2450 | 22.656 |
| 10 ago 2022 | 3,0100 | 4,3000 | 3,0100 | 4,2900 | 4,2900 | 13.838 |
| 09 ago 2022 | 4,5000 | 4,5000 | 4,0000 | 4,0700 | 4,0700 | 11.812 |
| 08 ago 2022 | 3,7000 | 4,5000 | 3,7000 | 4,0300 | 4,0300 | 38.359 |
| 05 ago 2022 | 3,9300 | 3,9600 | 3,9000 | 3,9000 | 3,9000 | 6990 |
| 04 ago 2022 | 4,0000 | 4,3950 | 3,7500 | 4,0900 | 4,0900 | 19.350 |
| 03 ago 2022 | 3,7500 | 4,4000 | 3,7500 | 4,1900 | 4,1900 | 1703 |
| 02 ago 2022 | 4,1000 | 4,5000 | 3,7050 | 4,1000 | 4,1000 | 15.800 |
| 01 ago 2022 | 4,4600 | 4,4600 | 3,7100 | 4,0000 | 4,0000 | 13.436 |
| 29 jul 2022 | 3,8000 | 4,2950 | 3,6500 | 3,7700 | 3,7700 | 14.677 |
| 28 jul 2022 | 3,9450 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 674 |
| 27 jul 2022 | 4,2950 | 4,2950 | 3,6500 | 3,9450 | 3,9450 | 10.425 |
| 26 jul 2022 | 3,8000 | 4,2000 | 3,8000 | 4,2000 | 4,2000 | 21.180 |
| 25 jul 2022 | 3,5200 | 4,0000 | 3,5200 | 4,0000 | 4,0000 | 61.732 |
| 22 jul 2022 | 4,0000 | 4,0000 | 3,4950 | 4,0000 | 4,0000 | 43.503 |
| 21 jul 2022 | 3,8200 | 4,0500 | 3,8200 | 3,9000 | 3,9000 | 9006 |
| 20 jul 2022 | 4,4200 | 4,4200 | 3,9000 | 3,9000 | 3,9000 | 42.198 |
| 19 jul 2022 | 4,0000 | 4,4150 | 3,9000 | 3,9950 | 3,9950 | 20.555 |
| 18 jul 2022 | 4,4950 | 4,4950 | 3,9000 | 3,9000 | 3,9000 | 10.946 |
| 15 jul 2022 | 4,3900 | 4,3900 | 4,0000 | 4,1500 | 4,1500 | 4764 |
| 14 jul 2022 | 4,1050 | 4,6000 | 4,1050 | 4,3550 | 4,3550 | 35.896 |
| 13 jul 2022 | 4,4950 | 4,5000 | 4,1000 | 4,1000 | 4,1000 | 22.395 |
| 12 jul 2022 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 6398 |
| 11 jul 2022 | 4,5000 | 4,5000 | 3,9950 | 4,1950 | 4,1950 | 6755 |
| 08 jul 2022 | 3,1000 | 4,2000 | 3,1000 | 4,1800 | 4,1800 | 33.641 |
| 07 jul 2022 | 3,5000 | 3,5000 | 3,3000 | 3,5000 | 3,5000 | 3280 |
| 06 jul 2022 | 5,0500 | 5,0500 | 3,3000 | 3,5050 | 3,5050 | 74.418 |
| 05 jul 2022 | 3,0100 | 4,2000 | 3,0100 | 4,2000 | 4,2000 | 38.106 |
| 04 jul 2022 | 3,5000 | 3,5000 | 3,0050 | 3,0050 | 3,0050 | 4667 |
| 01 jul 2022 | 3,0050 | 3,4950 | 3,0050 | 3,4950 | 3,4950 | 1000 |
| 30 jun 2022 | 3,5000 | 3,5000 | 3,0050 | 3,4950 | 3,4950 | 2710 |
| 29 jun 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 28 jun 2022 | 3,0000 | 3,5000 | 3,0000 | 3,2000 | 3,2000 | 4259 |
| 27 jun 2022 | 3,2500 | 3,7450 | 3,2000 | 3,2450 | 3,2450 | 9178 |
| 24 jun 2022 | 2,9900 | 3,6900 | 2,9900 | 3,2000 | 3,2000 | 13.807 |
| 23 jun 2022 | 2,9000 | 2,9900 | 2,5000 | 2,9000 | 2,9000 | 8473 |
| 22 jun 2022 | 3,8000 | 3,8000 | 2,9500 | 2,9500 | 2,9500 | 42.638 |
| 21 jun 2022 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 20 |
| 20 jun 2022 | 3,3900 | 3,4000 | 3,3900 | 3,4000 | 3,4000 | 3462 |
| 17 jun 2022 | 3,5000 | 3,5000 | 3,3250 | 3,4950 | 3,4950 | 24.842 |
| 16 jun 2022 | 3,8000 | 3,9900 | 3,5000 | 3,9000 | 3,9000 | 16.762 |
| 15 jun 2022 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 800 |
| 14 jun 2022 | 3,5050 | 3,9900 | 3,5050 | 3,9900 | 3,9900 | 13.878 |
| 13 jun 2022 | 3,6100 | 4,5000 | 3,6100 | 4,2000 | 4,2000 | 923 |
| 10 jun 2022 | 4,6000 | 4,6000 | 3,8100 | 3,8950 | 3,8950 | 13.184 |
| 09 jun 2022 | 4,0000 | 4,2900 | 3,9100 | 4,2900 | 4,2900 | 27.250 |
| 08 jun 2022 | 3,8450 | 4,1900 | 3,5100 | 4,1000 | 4,1000 | 35.252 |
| 07 jun 2022 | 4,1500 | 4,1500 | 3,3050 | 3,9500 | 3,9500 | 42.389 |
| 03 jun 2022 | 4,4000 | 4,4000 | 4,1000 | 4,1500 | 4,1500 | 22.910 |
| 02 jun 2022 | 4,0050 | 4,6000 | 4,0050 | 4,4000 | 4,4000 | 42.356 |
| 01 jun 2022 | 4,3550 | 4,6000 | 4,3550 | 4,6000 | 4,6000 | 32.938 |
| 31 may 2022 | 4,7000 | 4,9800 | 4,6000 | 4,7500 | 4,7500 | 26.001 |
| 30 may 2022 | 3,9800 | 4,5000 | 3,9800 | 4,5000 | 4,5000 | 5463 |
| 27 may 2022 | 3,9050 | 4,4300 | 3,9050 | 4,4300 | 4,4300 | 15.941 |
| 25 may 2022 | 4,2950 | 4,3000 | 4,2950 | 4,3000 | 4,3000 | 2408 |
| 24 may 2022 | 4,3050 | 4,7950 | 4,3050 | 4,3050 | 4,3050 | 13.521 |
| 23 may 2022 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 2071 |
| 20 may 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 100 |
| 19 may 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 35 |
| 18 may 2022 | 4,3500 | 4,9950 | 4,3500 | 4,5000 | 4,5000 | 19.205 |
| 16 may 2022 | 3,8000 | 4,0000 | 3,8000 | 4,0000 | 4,0000 | 3261 |
| 13 may 2022 | 3,8500 | 3,9900 | 3,6050 | 3,8650 | 3,8650 | 15.965 |
| 12 may 2022 | 4,0000 | 4,3000 | 3,7000 | 3,9000 | 3,9000 | 94.745 |
| 11 may 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 592 |
| 10 may 2022 | 4,5000 | 4,7000 | 4,2000 | 4,5000 | 4,5000 | 17.404 |
| 09 may 2022 | 4,0750 | 4,4000 | 4,0300 | 4,0300 | 4,0300 | 7055 |
| 06 may 2022 | 5,0000 | 5,0000 | 4,1200 | 4,2500 | 4,2500 | 7326 |
| 05 may 2022 | 5,0000 | 5,1000 | 4,3000 | 4,5000 | 4,5000 | 12.304 |
| 04 may 2022 | 4,2500 | 4,5000 | 4,1500 | 4,1500 | 4,1500 | 13.228 |
| 03 may 2022 | 5,4900 | 5,4900 | 4,1050 | 4,1050 | 4,1050 | 26.514 |
| 02 may 2022 | 4,0050 | 4,9900 | 4,0050 | 4,7000 | 4,7000 | 6214 |
| 29 abr 2022 | 5,2000 | 5,3000 | 5,2000 | 5,3000 | 5,3000 | 982 |
| 28 abr 2022 | 6,0000 | 6,0000 | 4,6050 | 4,9400 | 4,9400 | 27.629 |
| 27 abr 2022 | 4,7600 | 5,4000 | 4,5000 | 4,6000 | 4,6000 | 68.861 |
| 26 abr 2022 | 5,5000 | 5,5000 | 4,8000 | 4,8000 | 4,8000 | 65.684 |
| 25 abr 2022 | 5,9000 | 6,3900 | 5,2000 | 5,2000 | 5,2000 | 44.085 |
| 22 abr 2022 | 5,7100 | 5,9800 | 5,7100 | 5,8500 | 5,8500 | 8119 |
| 21 abr 2022 | 5,9900 | 5,9900 | 5,8500 | 5,8500 | 5,8500 | 980 |
| 20 abr 2022 | 5,7000 | 5,8000 | 5,5000 | 5,5500 | 5,5500 | 30.226 |
| 19 abr 2022 | 5,8500 | 6,0900 | 5,5700 | 5,6500 | 5,6500 | 58.470 |
| 13 abr 2022 | 5,8500 | 6,0900 | 5,8500 | 6,0900 | 6,0900 | 8315 |
| 12 abr 2022 | 5,9300 | 6,2000 | 5,9200 | 6,1900 | 6,1900 | 7354 |
| 11 abr 2022 | 6,4900 | 6,4900 | 5,8000 | 5,9000 | 5,9000 | 26.895 |
| 08 abr 2022 | 5,6800 | 6,4900 | 5,6800 | 5,8000 | 5,8000 | 41.699 |
| 07 abr 2022 | 6,2000 | 6,2000 | 5,5000 | 5,6800 | 5,6800 | 72.081 |
| 06 abr 2022 | 6,0000 | 6,5000 | 5,9000 | 6,0000 | 6,0000 | 49.644 |
| 05 abr 2022 | 6,1500 | 6,1500 | 5,8000 | 5,8000 | 5,8000 | 20.948 |
| 04 abr 2022 | 5,9900 | 6,1800 | 5,7900 | 5,8400 | 5,8400 | 14.116 |
| 01 abr 2022 | 5,2000 | 5,5000 | 5,2000 | 5,5000 | 5,5000 | 8586 |
| 31 mar 2022 | 5,5000 | 5,8000 | 5,5000 | 5,5000 | 5,5000 | 416 |
| 30 mar 2022 | 5,4000 | 5,8970 | 5,3410 | 5,6010 | 5,6010 | 47.261 |
| 29 mar 2022 | 6,0000 | 6,0000 | 5,8990 | 5,8990 | 5,8990 | 7975 |
| 28 mar 2022 | 6,0000 | 6,0000 | 5,4000 | 5,9970 | 5,9970 | 12.078 |
| 25 mar 2022 | 5,8000 | 5,9520 | 5,5000 | 5,9520 | 5,9520 | 5415 |
| 24 mar 2022 | 5,9600 | 6,0990 | 5,8000 | 5,9240 | 5,9240 | 6821 |
| 23 mar 2022 | 6,3900 | 6,4490 | 6,0000 | 6,0000 | 6,0000 | 31.928 |
| 22 mar 2022 | 6,4000 | 6,4500 | 6,0020 | 6,4470 | 6,4470 | 10.792 |
| 21 mar 2022 | 6,5000 | 6,5000 | 6,4990 | 6,4990 | 6,4990 | 1485 |
| 18 mar 2022 | 6,6490 | 6,6490 | 6,0000 | 6,4450 | 6,4450 | 2960 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
