Mercados españoles cerrados en 2 hrs 36 min

Norsk Titanium AS (NTI.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
2,6500-0,0500 (-1,85%)
A partir del 02:33PM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,70002,74002,65002,65002,65002.120.455
07 may 20242,72002,82002,63002,70002,70005.811.216
06 may 20242,56002,87002,54002,68002,680017.759.250
03 may 20242,58002,65002,50002,54002,54004.970.517
02 may 20242,58002,65002,48002,54002,54006.370.938
30 abr 20242,66002,75002,53002,58002,580068.461.321
29 abr 20242,45002,80002,40002,70002,70006.971.121
26 abr 20242,90002,95002,35002,38002,380014.249.453
25 abr 20242,83003,42002,80002,82002,820028.613.067
24 abr 20242,15002,61001,95002,26002,260019.303.036
23 abr 20241,40002,19001,38002,13002,130029.766.924
22 abr 20241,22501,23001,05001,10001,10002.868.713
19 abr 20240,91001,22000,90001,20001,20004.754.305
18 abr 20240,92800,92800,90000,92000,9200387.394
17 abr 20240,89000,92000,86000,90000,90001.324.213
16 abr 20240,87000,91000,86000,89000,89001.535.008
15 abr 20240,88000,88000,84000,87000,87002.130.534
12 abr 20240,88000,88000,82000,82200,8220367.348
11 abr 20240,87800,87800,81600,82200,8220702.844
10 abr 20240,90000,94800,78000,86000,86003.813.237
09 abr 20240,85000,90000,85000,90000,90001.223.615
08 abr 20240,89000,89000,83000,84200,8420623.399
05 abr 20240,89200,89200,83000,86000,8600486.244
04 abr 20240,81200,85000,76600,85000,85005.224.473
03 abr 20240,76200,81800,76200,77600,77601.581.042
02 abr 20240,82000,82000,78000,78200,78201.264.977
27 mar 20240,82000,82200,76000,79200,7920839.355
26 mar 20240,80200,81400,80000,81400,8140462.482
25 mar 20240,81000,81000,78000,80400,80401.202.204
22 mar 20240,80000,80800,75200,80400,80401.072.227
21 mar 20240,78200,79800,75400,77000,7700758.350
20 mar 20240,79000,79800,76800,79000,7900228.709
19 mar 20240,78000,80000,78000,79000,7900126.660
18 mar 20240,82000,82000,78000,80000,8000841.957
15 mar 20240,83200,83200,79400,79600,79601.670.348
14 mar 20240,81400,81400,77000,81000,8100892.226
13 mar 20240,84000,84000,79800,80200,8020608.531
12 mar 20240,85000,87000,80600,81600,81604.277.007
11 mar 20240,83600,83600,75000,79800,79801.213.746
08 mar 20240,83600,87400,82000,83800,8380857.330
07 mar 20240,79600,86200,78200,83600,83604.171.021
06 mar 20240,75000,79000,75000,79000,79001.899.158
05 mar 20240,80000,80000,74200,75000,75002.626.758
04 mar 20240,85600,86000,76000,77000,77005.114.722
01 mar 20240,83800,85000,82200,84800,84805.376.956
29 feb 20241,08001,13500,82000,83600,83609.805.643
28 feb 20241,28501,33500,95001,04001,04001.858.359
27 feb 20241,33501,34001,30001,33501,33501.676.184
26 feb 20241,40001,40001,26501,34501,345038.549
23 feb 20241,43001,43001,43001,43001,43002000
22 feb 20241,36001,43001,27501,43001,4300423.654
21 feb 20241,40001,44001,27501,36001,3600111.004
20 feb 20241,63501,63501,40001,45001,4500101.162
19 feb 20241,40001,50001,40001,47501,475063.888
16 feb 20241,39501,57001,30001,42501,425065.097
15 feb 20241,50001,50001,31501,39501,395092.206
14 feb 20241,30001,48001,30001,36001,3600144.419
13 feb 20241,50001,50001,32001,32001,3200242.625
12 feb 20241,50001,50001,30501,42001,420099.878
09 feb 20241,60001,65001,41501,53501,5350395.694
08 feb 20241,55001,55001,40001,43001,430030.953
07 feb 20241,63001,63001,45001,51501,515043.824
06 feb 20241,61001,64001,45001,52501,5250106.543
05 feb 20241,74001,74001,54001,64501,6450109.079
02 feb 20241,69501,69501,69501,69501,69505642
01 feb 20241,60001,71501,60001,69501,69505781
31 ene 20241,72001,72001,60001,71501,715047.122
30 ene 20241,72501,72501,60001,71501,715091.752
29 ene 20241,68001,88001,66001,72001,7200111.047
26 ene 20241,80001,80001,75001,75001,750011.686
25 ene 20241,83001,83001,75501,82501,82508289
24 ene 20241,80001,80001,73501,73501,735020.758
23 ene 20241,80001,88501,73501,74001,740024.725
22 ene 20241,73001,83001,72501,79501,7950125.672
19 ene 20241,89001,89001,73001,73001,730065.071
18 ene 20241,88001,88001,75001,75001,750035.956
17 ene 20241,67001,95001,65501,65501,655071.391
16 ene 20241,90001,90001,50501,65001,650089.517
15 ene 20241,65501,97501,54001,97501,975099.761
12 ene 20241,50001,64501,50001,64501,645044.196
11 ene 20241,79501,85001,50001,64501,6450255.512
10 ene 20241,50501,98001,50501,79501,7950421.336
09 ene 20241,73391,97031,73391,11911,1191468.353
08 ene 20242,20672,20671,89152,12002,1200521.596
05 ene 20242,30132,30132,08852,26982,2698252.081
04 ene 20242,36442,44322,27772,30132,3013223.351
03 ene 20242,52202,52202,30132,32502,325090.852
02 ene 20242,47472,47472,28562,28562,2856224.265
29 dic 20232,22252,55352,20672,48262,4826692.336
28 dic 20232,19892,24611,97032,22252,2225802.139
27 dic 20232,02552,04911,82841,97031,970384.538
22 dic 20232,00972,11221,57621,97031,97031.242.956
21 dic 20232,39592,75052,02552,02552,02552.861.961
20 dic 20230,96942,73480,96942,56142,56144.694.024
19 dic 20231,06401,21370,94180,98520,9852678.195
18 dic 20230,72510,77080,68570,77080,770882.494
15 dic 20230,63050,83540,63050,71720,7172246.640
14 dic 20230,74870,79990,70140,77240,772445.053
13 dic 20230,76450,78810,70140,77080,770865.532
12 dic 20230,80390,80390,72510,77080,770854.057
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...