Mercados españoles cerrados
S&P 500
5.070,46 +59,86 (+1,19%) Nasdaq
15.700,31 +249,01 (+1,61%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0708 +0,0051 (+0,48%) Petróleo Brent
88,43 +1,43 (+1,64%) Bitcoin EUR
62.138,97 +82,73 (+0,13%)
Nel ASA (NEL.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 4,6600 | 4,7660 | 4,5200 | 4,6320 | 4,6320 | 6.049.307 |
| 22 abr 2024 | 4,7000 | 4,8400 | 4,6600 | 4,6800 | 4,6800 | 3.931.005 |
| 19 abr 2024 | 4,7630 | 4,7780 | 4,6310 | 4,7390 | 4,7390 | 14.711.155 |
| 18 abr 2024 | 4,6110 | 4,7990 | 4,5670 | 4,7280 | 4,7280 | 6.117.276 |
| 17 abr 2024 | 4,9100 | 5,1000 | 4,6120 | 4,6500 | 4,6500 | 21.372.058 |
| 16 abr 2024 | 5,0300 | 5,1940 | 4,9060 | 5,1400 | 5,1400 | 6.603.272 |
| 15 abr 2024 | 5,1600 | 5,2400 | 5,0920 | 5,0920 | 5,0920 | 4.818.336 |
| 12 abr 2024 | 5,2300 | 5,4720 | 5,2300 | 5,3220 | 5,3220 | 7.290.514 |
| 11 abr 2024 | 5,2180 | 5,3640 | 5,1500 | 5,1900 | 5,1900 | 7.884.330 |
| 10 abr 2024 | 5,9980 | 6,0060 | 5,1640 | 5,2280 | 5,2280 | 28.284.399 |
| 09 abr 2024 | 5,5580 | 6,2220 | 5,5220 | 6,2220 | 6,2220 | 14.773.148 |
| 08 abr 2024 | 5,4500 | 5,5400 | 5,1800 | 5,4500 | 5,4500 | 10.465.930 |
| 05 abr 2024 | 5,3280 | 5,4400 | 5,1960 | 5,2820 | 5,2820 | 7.622.490 |
| 04 abr 2024 | 4,9600 | 5,4480 | 4,8780 | 5,4000 | 5,4000 | 13.191.209 |
| 03 abr 2024 | 4,7100 | 4,9830 | 4,7100 | 4,9830 | 4,9830 | 6.446.784 |
| 02 abr 2024 | 4,8270 | 5,0960 | 4,8140 | 4,8200 | 4,8200 | 8.104.910 |
| 27 mar 2024 | 4,8600 | 4,8630 | 4,7290 | 4,8280 | 4,8280 | 3.420.054 |
| 26 mar 2024 | 4,8490 | 4,9420 | 4,8110 | 4,8790 | 4,8790 | 3.842.751 |
| 25 mar 2024 | 4,7570 | 4,9160 | 4,7570 | 4,8390 | 4,8390 | 4.316.929 |
| 22 mar 2024 | 4,8370 | 5,0740 | 4,7180 | 4,8400 | 4,8400 | 6.743.916 |
| 21 mar 2024 | 4,8470 | 4,9980 | 4,7320 | 4,8860 | 4,8860 | 7.442.712 |
| 20 mar 2024 | 4,4760 | 4,7980 | 4,4760 | 4,7180 | 4,7180 | 12.533.460 |
| 19 mar 2024 | 4,5600 | 4,7750 | 4,4580 | 4,4760 | 4,4760 | 11.377.067 |
| 18 mar 2024 | 4,8820 | 5,0640 | 4,7250 | 4,7250 | 4,7250 | 7.838.130 |
| 15 mar 2024 | 4,8050 | 4,9300 | 4,7280 | 4,9150 | 4,9150 | 10.751.247 |
| 14 mar 2024 | 4,8310 | 4,9480 | 4,6810 | 4,8000 | 4,8000 | 9.861.381 |
| 13 mar 2024 | 4,6100 | 4,6670 | 4,5680 | 4,6090 | 4,6090 | 4.280.285 |
| 12 mar 2024 | 4,6960 | 4,7840 | 4,6050 | 4,6630 | 4,6630 | 4.314.457 |
| 11 mar 2024 | 4,6860 | 4,8180 | 4,5920 | 4,6700 | 4,6700 | 4.685.366 |
| 08 mar 2024 | 4,7490 | 4,7670 | 4,5940 | 4,7390 | 4,7390 | 4.487.637 |
| 07 mar 2024 | 4,6020 | 4,7620 | 4,5310 | 4,7300 | 4,7300 | 4.485.244 |
| 06 mar 2024 | 4,5280 | 4,8060 | 4,5150 | 4,6220 | 4,6220 | 5.002.572 |
| 05 mar 2024 | 4,7180 | 4,8000 | 4,5710 | 4,6120 | 4,6120 | 5.781.611 |
| 04 mar 2024 | 4,9360 | 5,0520 | 4,7880 | 4,7880 | 4,7880 | 6.148.301 |
| 01 mar 2024 | 4,8700 | 4,9810 | 4,7960 | 4,9040 | 4,9040 | 9.265.059 |
| 29 feb 2024 | 4,5500 | 5,0160 | 4,3010 | 4,9240 | 4,9240 | 20.472.653 |
| 28 feb 2024 | 5,4980 | 5,5800 | 4,6850 | 4,6850 | 4,6850 | 25.595.963 |
| 27 feb 2024 | 4,3500 | 4,6240 | 4,3500 | 4,5620 | 4,5620 | 5.741.646 |
| 26 feb 2024 | 4,3690 | 4,4280 | 4,2300 | 4,4280 | 4,4280 | 9.221.041 |
| 23 feb 2024 | 4,7510 | 4,8300 | 4,5140 | 4,5140 | 4,5140 | 8.375.683 |
| 22 feb 2024 | 4,7510 | 4,9000 | 4,7490 | 4,8050 | 4,8050 | 5.638.433 |
| 21 feb 2024 | 4,6000 | 4,8530 | 4,6000 | 4,7800 | 4,7800 | 8.504.789 |
| 20 feb 2024 | 4,8000 | 4,8410 | 4,6750 | 4,7990 | 4,7990 | 4.410.188 |
| 19 feb 2024 | 4,8090 | 4,9120 | 4,7680 | 4,8050 | 4,8050 | 5.773.093 |
| 16 feb 2024 | 4,7900 | 4,9380 | 4,7860 | 4,8250 | 4,8250 | 4.420.583 |
| 15 feb 2024 | 4,8570 | 4,9430 | 4,7240 | 4,7450 | 4,7450 | 7.929.757 |
| 14 feb 2024 | 4,7500 | 4,8500 | 4,7310 | 4,8300 | 4,8300 | 6.599.872 |
| 13 feb 2024 | 4,9800 | 5,0920 | 4,7970 | 4,8000 | 4,8000 | 6.843.668 |
| 12 feb 2024 | 4,8700 | 5,1300 | 4,8700 | 4,9870 | 4,9870 | 6.153.371 |
| 09 feb 2024 | 4,8000 | 4,9280 | 4,6650 | 4,8600 | 4,8600 | 7.149.558 |
| 08 feb 2024 | 4,7360 | 4,9900 | 4,6710 | 4,8990 | 4,8990 | 6.670.115 |
| 07 feb 2024 | 4,8500 | 5,0040 | 4,7900 | 4,8460 | 4,8460 | 10.612.329 |
| 06 feb 2024 | 5,1020 | 5,1900 | 4,7670 | 4,8600 | 4,8600 | 20.414.731 |
| 05 feb 2024 | 5,4800 | 5,5140 | 5,1700 | 5,2820 | 5,2820 | 8.247.254 |
| 02 feb 2024 | 5,5000 | 5,9460 | 5,4320 | 5,4320 | 5,4320 | 19.598.594 |
| 01 feb 2024 | 5,2500 | 5,4000 | 5,2020 | 5,2600 | 5,2600 | 7.407.159 |
| 31 ene 2024 | 5,0300 | 5,3360 | 5,0300 | 5,3360 | 5,3360 | 8.034.213 |
| 30 ene 2024 | 5,2780 | 5,3280 | 5,1040 | 5,1420 | 5,1420 | 5.251.723 |
| 29 ene 2024 | 5,2300 | 5,2420 | 5,0300 | 5,2300 | 5,2300 | 5.602.485 |
| 26 ene 2024 | 5,3100 | 5,3500 | 5,1700 | 5,2260 | 5,2260 | 9.022.931 |
| 25 ene 2024 | 5,3300 | 5,4100 | 5,1700 | 5,2780 | 5,2780 | 6.127.252 |
| 24 ene 2024 | 5,5980 | 5,7500 | 5,5260 | 5,5520 | 5,5520 | 12.464.699 |
| 23 ene 2024 | 5,1300 | 5,4420 | 5,1240 | 5,4000 | 5,4000 | 6.548.586 |
| 22 ene 2024 | 5,1740 | 5,2940 | 4,9730 | 5,2200 | 5,2200 | 6.707.087 |
| 19 ene 2024 | 5,5220 | 5,6260 | 5,0620 | 5,0940 | 5,0940 | 33.055.656 |
| 18 ene 2024 | 5,1100 | 5,5500 | 5,0700 | 5,4420 | 5,4420 | 11.155.607 |
| 17 ene 2024 | 5,2900 | 5,4280 | 5,1780 | 5,2100 | 5,2100 | 9.453.487 |
| 16 ene 2024 | 5,7000 | 5,7320 | 5,3800 | 5,4980 | 5,4980 | 13.100.395 |
| 15 ene 2024 | 5,8140 | 5,9560 | 5,8020 | 5,9360 | 5,9360 | 7.044.627 |
| 12 ene 2024 | 6,1180 | 6,2460 | 5,8400 | 5,9420 | 5,9420 | 8.991.491 |
| 11 ene 2024 | 6,3500 | 6,4200 | 6,1360 | 6,1520 | 6,1520 | 4.131.264 |
| 10 ene 2024 | 6,3100 | 6,6780 | 6,2500 | 6,2920 | 6,2920 | 6.258.308 |
| 09 ene 2024 | 6,4840 | 6,5400 | 6,2820 | 6,3500 | 6,3500 | 4.412.981 |
| 08 ene 2024 | 6,4800 | 6,6180 | 6,3540 | 6,4840 | 6,4840 | 5.085.658 |
| 05 ene 2024 | 6,7480 | 6,7800 | 6,4600 | 6,5700 | 6,5700 | 9.230.146 |
| 04 ene 2024 | 6,7260 | 6,8340 | 6,6400 | 6,7460 | 6,7460 | 4.359.755 |
| 03 ene 2024 | 6,8720 | 6,8980 | 6,6440 | 6,7460 | 6,7460 | 7.005.435 |
| 02 ene 2024 | 6,8000 | 6,9660 | 6,7360 | 6,9120 | 6,9120 | 5.155.454 |
| 29 dic 2023 | 7,0300 | 7,0800 | 6,8600 | 6,8900 | 6,8900 | 4.802.435 |
| 28 dic 2023 | 7,0660 | 7,2420 | 7,0360 | 7,1300 | 7,1300 | 3.801.058 |
| 27 dic 2023 | 6,8100 | 7,2100 | 6,8100 | 7,0820 | 7,0820 | 6.689.614 |
| 22 dic 2023 | 6,8260 | 6,9680 | 6,7500 | 6,7680 | 6,7680 | 3.972.704 |
| 21 dic 2023 | 6,8620 | 7,1300 | 6,8200 | 7,0000 | 7,0000 | 6.104.711 |
| 20 dic 2023 | 7,1040 | 7,1740 | 6,9200 | 6,9680 | 6,9680 | 6.395.826 |
| 19 dic 2023 | 7,1600 | 7,3800 | 7,0720 | 7,1780 | 7,1780 | 5.848.213 |
| 18 dic 2023 | 7,4480 | 7,7700 | 7,1700 | 7,1800 | 7,1800 | 9.249.334 |
| 15 dic 2023 | 7,4580 | 7,6840 | 7,2500 | 7,4940 | 7,4940 | 27.897.542 |
| 14 dic 2023 | 7,0000 | 7,5400 | 7,0000 | 7,2220 | 7,2220 | 14.981.097 |
| 13 dic 2023 | 7,1300 | 7,1520 | 6,3000 | 6,6940 | 6,6940 | 24.862.941 |
| 12 dic 2023 | 7,5000 | 7,5640 | 7,2640 | 7,3760 | 7,3760 | 6.251.975 |
| 11 dic 2023 | 7,5080 | 7,6020 | 7,2980 | 7,4460 | 7,4460 | 3.851.782 |
| 08 dic 2023 | 7,5760 | 7,6720 | 7,4580 | 7,6600 | 7,6600 | 4.192.256 |
| 07 dic 2023 | 7,7940 | 7,8600 | 7,5200 | 7,5760 | 7,5760 | 4.296.316 |
| 06 dic 2023 | 7,9100 | 8,0260 | 7,4720 | 7,9780 | 7,9780 | 8.754.666 |
| 05 dic 2023 | 8,0180 | 8,2940 | 7,9120 | 8,2080 | 8,2080 | 3.982.608 |
| 04 dic 2023 | 7,9800 | 8,3080 | 7,9800 | 8,1640 | 8,1640 | 7.304.395 |
| 01 dic 2023 | 7,8800 | 8,0640 | 7,6400 | 7,9640 | 7,9640 | 4.527.557 |
| 30 nov 2023 | 7,6360 | 8,0060 | 7,5040 | 7,9220 | 7,9220 | 11.120.259 |
| 29 nov 2023 | 7,1940 | 7,6180 | 7,1940 | 7,5480 | 7,5480 | 7.740.865 |
| 28 nov 2023 | 7,6260 | 7,7240 | 7,1300 | 7,1520 | 7,1520 | 7.413.980 |
| *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.