Mercados españoles cerrados

Norwegian Block Exchange AS (NBX.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
4,2950+0,0500 (+1,18%)
Al cierre: 04:25PM CEST
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20223,75004,30003,75004,29504,29502389
11 ago 20224,50004,50004,00004,24504,245022.656
10 ago 20223,01004,30003,01004,29004,290013.838
09 ago 20224,50004,50004,00004,07004,070011.812
08 ago 20223,70004,50003,70004,03004,030038.359
05 ago 20223,93003,96003,90003,90003,90006990
04 ago 20224,00004,39503,75004,09004,090019.350
03 ago 20223,75004,40003,75004,19004,19001703
02 ago 20224,10004,50003,70504,10004,100015.800
01 ago 20224,46004,46003,71004,00004,000013.436
29 jul 20223,80004,29503,65003,77003,770014.677
28 jul 20223,94504,00003,80003,80003,8000674
27 jul 20224,29504,29503,65003,94503,945010.425
26 jul 20223,80004,20003,80004,20004,200021.180
25 jul 20223,52004,00003,52004,00004,000061.732
22 jul 20224,00004,00003,49504,00004,000043.503
21 jul 20223,82004,05003,82003,90003,90009006
20 jul 20224,42004,42003,90003,90003,900042.198
19 jul 20224,00004,41503,90003,99503,995020.555
18 jul 20224,49504,49503,90003,90003,900010.946
15 jul 20224,39004,39004,00004,15004,15004764
14 jul 20224,10504,60004,10504,35504,355035.896
13 jul 20224,49504,50004,10004,10004,100022.395
12 jul 20224,49504,49504,49504,49504,49506398
11 jul 20224,50004,50003,99504,19504,19506755
08 jul 20223,10004,20003,10004,18004,180033.641
07 jul 20223,50003,50003,30003,50003,50003280
06 jul 20225,05005,05003,30003,50503,505074.418
05 jul 20223,01004,20003,01004,20004,200038.106
04 jul 20223,50003,50003,00503,00503,00504667
01 jul 20223,00503,49503,00503,49503,49501000
30 jun 20223,50003,50003,00503,49503,49502710
29 jun 20223,20003,20003,20003,20003,2000-
28 jun 20223,00003,50003,00003,20003,20004259
27 jun 20223,25003,74503,20003,24503,24509178
24 jun 20222,99003,69002,99003,20003,200013.807
23 jun 20222,90002,99002,50002,90002,90008473
22 jun 20223,80003,80002,95002,95002,950042.638
21 jun 20223,39503,39503,39503,39503,395020
20 jun 20223,39003,40003,39003,40003,40003462
17 jun 20223,50003,50003,32503,49503,495024.842
16 jun 20223,80003,99003,50003,90003,900016.762
15 jun 20223,79503,79503,79503,79503,7950800
14 jun 20223,50503,99003,50503,99003,990013.878
13 jun 20223,61004,50003,61004,20004,2000923
10 jun 20224,60004,60003,81003,89503,895013.184
09 jun 20224,00004,29003,91004,29004,290027.250
08 jun 20223,84504,19003,51004,10004,100035.252
07 jun 20224,15004,15003,30503,95003,950042.389
03 jun 20224,40004,40004,10004,15004,150022.910
02 jun 20224,00504,60004,00504,40004,400042.356
01 jun 20224,35504,60004,35504,60004,600032.938
31 may 20224,70004,98004,60004,75004,750026.001
30 may 20223,98004,50003,98004,50004,50005463
27 may 20223,90504,43003,90504,43004,430015.941
25 may 20224,29504,30004,29504,30004,30002408
24 may 20224,30504,79504,30504,30504,305013.521
23 may 20224,30504,30504,30504,30504,30502071
20 may 20224,60004,60004,60004,60004,6000100
19 may 20224,40004,40004,40004,40004,400035
18 may 20224,35004,99504,35004,50004,500019.205
16 may 20223,80004,00003,80004,00004,00003261
13 may 20223,85003,99003,60503,86503,865015.965
12 may 20224,00004,30003,70003,90003,900094.745
11 may 20224,55004,55004,55004,55004,5500592
10 may 20224,50004,70004,20004,50004,500017.404
09 may 20224,07504,40004,03004,03004,03007055
06 may 20225,00005,00004,12004,25004,25007326
05 may 20225,00005,10004,30004,50004,500012.304
04 may 20224,25004,50004,15004,15004,150013.228
03 may 20225,49005,49004,10504,10504,105026.514
02 may 20224,00504,99004,00504,70004,70006214
29 abr 20225,20005,30005,20005,30005,3000982
28 abr 20226,00006,00004,60504,94004,940027.629
27 abr 20224,76005,40004,50004,60004,600068.861
26 abr 20225,50005,50004,80004,80004,800065.684
25 abr 20225,90006,39005,20005,20005,200044.085
22 abr 20225,71005,98005,71005,85005,85008119
21 abr 20225,99005,99005,85005,85005,8500980
20 abr 20225,70005,80005,50005,55005,550030.226
19 abr 20225,85006,09005,57005,65005,650058.470
13 abr 20225,85006,09005,85006,09006,09008315
12 abr 20225,93006,20005,92006,19006,19007354
11 abr 20226,49006,49005,80005,90005,900026.895
08 abr 20225,68006,49005,68005,80005,800041.699
07 abr 20226,20006,20005,50005,68005,680072.081
06 abr 20226,00006,50005,90006,00006,000049.644
05 abr 20226,15006,15005,80005,80005,800020.948
04 abr 20225,99006,18005,79005,84005,840014.116
01 abr 20225,20005,50005,20005,50005,50008586
31 mar 20225,50005,80005,50005,50005,5000416
30 mar 20225,40005,89705,34105,60105,601047.261
29 mar 20226,00006,00005,89905,89905,89907975
28 mar 20226,00006,00005,40005,99705,997012.078
25 mar 20225,80005,95205,50005,95205,95205415
24 mar 20225,96006,09905,80005,92405,92406821
23 mar 20226,39006,44906,00006,00006,000031.928
22 mar 20226,40006,45006,00206,44706,447010.792
21 mar 20226,50006,50006,49906,49906,49901485
18 mar 20226,64906,64906,00006,44506,44502960
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...