Mercados españoles cerrados

OBX Total Return Index (OBX.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
1.275,05+7,98 (+0,63%)
Al cierre: 05:47PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20241267,071278,371263,261275,051275,053.385.208.666
24 abr 20241252,361267,171252,361267,071267,0771.529.800
23 abr 20241252,921256,161247,911252,301252,3049.286.000
22 abr 20241255,381258,311250,391252,921252,9242.196.100
19 abr 20241258,751260,071241,681255,091255,0958.580.700
18 abr 20241261,571261,831248,811256,331256,3348.574.900
17 abr 20241255,631266,961255,561261,571261,5758.057.000
16 abr 20241275,441275,441255,631255,631255,6350.224.400
15 abr 20241288,131292,491271,001275,181275,1850.330.800
12 abr 20241265,331288,971265,331288,351288,3558.905.700
11 abr 20241264,101274,541264,101265,191265,1967.700.300
10 abr 20241258,101268,781252,351264,101264,1071.902.700
09 abr 20241258,001266,151255,831257,691257,6982.534.600
08 abr 20241257,111265,631256,601258,081258,0859.930.100
05 abr 20241258,871259,901252,921256,681256,6847.671.000
04 abr 20241255,741259,071253,251256,841256,8453.858.800
03 abr 20241248,241255,631245,931255,601255,6051.594.500
02 abr 20241230,621256,731230,621248,571248,5764.004.600
27 mar 20241227,261232,101225,191230,531230,5329.029.500
26 mar 20241231,181231,751226,461227,181227,1836.019.400
25 mar 20241226,961232,791226,231231,161231,1647.701.400
22 mar 20241220,281228,971215,101226,851226,8548.543.300
21 mar 20241211,441225,041211,441220,371220,3746.952.100
20 mar 20241210,541215,371207,131211,261211,2680.014.200
19 mar 20241206,771216,041206,421210,541210,5456.373.000
18 mar 20241198,851209,821198,851206,061206,0653.593.100
15 mar 20241195,001204,641195,001198,241198,24332.908.700
14 mar 20241195,111199,911193,541195,001195,0049.953.200
13 mar 20241182,831194,781181,411194,781194,7846.445.600
12 mar 20241173,331184,661173,331182,831182,8351.684.800
11 mar 20241183,101183,431170,551172,931172,9336.338.100
08 mar 20241182,041186,671180,301182,741182,7445.681.700
07 mar 20241179,581184,471174,771181,941181,9446.846.900
06 mar 20241183,121189,121179,441179,521179,5253.203.400
05 mar 20241176,351185,111172,091183,291183,2947.002.000
04 mar 20241181,541185,951175,501176,451176,4540.289.100
01 mar 20241171,831186,681171,831181,291181,2946.125.900
29 feb 20241169,631173,931165,741171,031171,0382.290.400
28 feb 20241166,911171,591164,031169,641169,6472.730.000
27 feb 20241168,481170,981163,651166,911166,9135.542.100
26 feb 20241165,161169,951162,591168,291168,2939.448.400
23 feb 20241168,231171,441159,701165,121165,1239.813.300
22 feb 20241166,711174,151166,711167,131167,1345.032.900
21 feb 20241167,551168,201159,121165,121165,1253.040.000
20 feb 20241170,091170,091160,251166,451166,4549.830.400
19 feb 2024------
16 feb 20241151,671169,861151,671167,401167,4077.042.900
15 feb 20241145,651155,851142,901151,421151,4253.250.500
14 feb 20241137,691148,941130,761145,601145,6047.448.100
13 feb 20241147,221147,341135,621136,131136,1347.653.200
12 feb 20241134,591146,221134,591144,921144,9240.640.700
09 feb 20241126,891137,771126,101134,421134,4244.735.200
08 feb 20241137,511140,141125,611126,711126,7149.500.600
07 feb 20241159,071159,071137,481137,481137,4854.419.600
06 feb 20241151,441161,031150,301158,591158,5960.016.500
05 feb 20241158,971162,881150,651151,051151,0546.573.400
02 feb 20241164,741167,611156,421158,921158,9261.743.800
01 feb 20241163,551168,211159,531164,581164,5837.072.900
31 ene 20241167,981169,401162,561163,341163,3445.952.200
30 ene 20241177,821178,091167,051167,841167,8441.336.700
29 ene 20241178,301185,861176,031177,701177,7044.524.800
26 ene 20241172,111179,841170,581178,421178,4242.756.600
25 ene 20241174,771180,721165,731172,181172,1850.590.200
24 ene 20241173,941177,661171,541174,641174,6460.282.300
23 ene 20241167,021174,741164,741173,571173,5752.678.900
22 ene 20241167,291169,891161,321167,001167,0041.383.800
19 ene 20241166,791180,991166,131167,261167,2682.391.600
18 ene 20241161,731170,801161,531166,741166,7449.882.600
17 ene 20241173,841173,841156,591161,671161,6746.161.400
16 ene 20241172,791178,431162,461174,041174,0453.213.300
15 ene 20241183,641186,651171,671173,051173,0539.427.900
12 ene 20241177,101190,571176,831183,501183,5056.265.700
11 ene 20241185,951190,661177,101177,101177,1058.321.900
10 ene 20241191,211193,531182,791185,751185,7544.945.100
09 ene 20241194,281202,621188,731191,541191,5471.270.300
08 ene 20241208,431208,431191,921194,261194,2642.577.300
05 ene 20241213,841213,841202,751208,391208,3944.130.700
04 ene 20241199,161218,131199,161213,921213,9246.826.200
03 ene 20241197,891199,331190,561199,161199,1639.618.900
02 ene 20241194,051205,471194,051197,831197,8334.262.400
29 dic 20231191,861195,451190,731193,831193,8324.008.300
28 dic 20231193,951194,901188,641191,901191,9022.386.000
27 dic 20231184,371197,171184,371193,951193,9528.718.600
22 dic 20231181,371187,751180,321185,041185,0438.258.400
21 dic 20231185,931185,931176,231181,321181,3236.869.100
20 dic 20231190,441198,971186,111186,161186,1638.046.600
19 dic 20231200,291200,291188,091190,281190,2837.035.400
18 dic 20231187,261203,401187,261199,391199,3950.046.000
15 dic 20231195,591203,881187,151187,151187,1592.972.500
14 dic 20231182,421206,211182,421195,191195,1958.086.400
13 dic 20231183,441185,401170,421182,131182,1367.719.000
12 dic 20231191,031196,871179,351183,541183,5447.571.400
11 dic 20231189,601191,251183,861190,991190,9937.015.600
08 dic 20231182,961190,191178,551189,571189,5742.511.600
07 dic 20231187,181187,971180,681182,961182,9646.777.300
06 dic 20231189,721196,031185,501187,421187,4250.930.500
05 dic 20231190,311196,921187,201189,531189,5335.620.200
04 dic 20231203,011203,011187,441190,241190,2441.190.300
01 dic 20231200,111205,391196,941203,011203,0144.742.200
30 nov 20231189,691204,241187,301199,941199,9485.836.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...