Mercados españoles cerrados en 1 hr 28 mins

Orkla ASA (ORK.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
71,65-1,35 (-1,85%)
A partir del 03:46PM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202473,0073,1071,3571,6571,651.135.299
19 abr 20243 Dividendo
18 abr 202479,1079,4578,6079,0076,002.110.233
17 abr 202477,1079,5577,0079,0576,051.623.805
16 abr 202477,3577,7577,1077,1074,171.242.172
15 abr 202477,5077,7076,8877,5074,561.081.243
12 abr 202477,7577,9077,2577,6074,651.353.929
11 abr 202477,3578,0077,3077,5074,561.659.410
10 abr 202476,4577,3576,3577,3574,411.309.395
09 abr 202475,8576,5075,5576,1573,261.089.350
08 abr 202475,8076,3075,8076,0073,11777.606
05 abr 202475,8076,0075,3575,8072,921.096.633
04 abr 202475,6576,1075,5576,0073,111.186.879
03 abr 202477,6077,6075,6575,7072,831.625.247
02 abr 202478,5079,3576,9577,6074,651.916.132
27 mar 202476,6076,8876,4076,5473,63777.948
26 mar 202476,3476,6475,9076,6073,69615.676
25 mar 202476,3076,7476,3076,3873,48628.826
22 mar 202475,7276,5875,5676,3273,42787.751
21 mar 202476,2076,4275,5675,7072,831.056.331
20 mar 202475,9876,8275,8276,1673,271.056.878
19 mar 202476,2076,5675,6875,9873,09835.080
18 mar 202475,7476,2875,2476,1073,21884.502
15 mar 202476,5476,5475,4475,7872,902.839.536
14 mar 202476,7076,9675,8476,0473,151.520.027
13 mar 202476,9877,2076,2276,6073,691.170.290
12 mar 202477,4477,5076,7677,0274,10999.283
11 mar 202477,4077,7677,0477,1674,23779.576
08 mar 202477,3277,7276,8077,3874,441.019.760
07 mar 202476,9077,2676,3277,2274,291.236.975
06 mar 202476,8277,2076,6076,7273,81894.682
05 mar 202476,5677,0676,3276,9474,02879.593
04 mar 202476,2076,6475,7676,5273,61660.853
01 mar 202476,0476,6075,5076,0673,171.081.251
29 feb 202476,5076,6275,9076,0673,173.101.800
28 feb 202476,1676,7276,0476,5073,59923.879
27 feb 202476,5476,6875,9676,1473,25811.763
26 feb 202476,2676,8876,1276,5673,65989.899
23 feb 202475,9076,3875,6476,2073,31669.165
22 feb 202475,9876,2475,7675,7672,88897.694
21 feb 202475,5875,8475,0675,8472,96798.942
20 feb 202475,5475,8074,8075,8072,921.114.952
19 feb 202475,1275,7275,1275,5272,65489.658
16 feb 202475,7275,7874,8475,0072,151.399.459
15 feb 202476,0276,2075,4075,6472,77767.037
14 feb 202476,2277,5075,8475,8472,96697.421
13 feb 202476,2476,5675,6076,1673,27862.629
12 feb 202476,3076,6075,5076,1073,21722.213
09 feb 202476,5076,7675,4876,2673,361.472.456
08 feb 202480,6081,0076,4476,6873,772.233.065
07 feb 202481,9082,2881,8882,1879,06960.603
06 feb 202483,1683,2481,6081,9078,79902.984
05 feb 202481,9682,4281,5481,8478,73527.698
02 feb 202482,6282,7881,8081,9678,85690.811
01 feb 202482,4482,7681,8282,2079,08667.132
31 ene 202483,2083,2082,5082,5079,371.577.032
30 ene 202483,0883,9082,8883,1479,98477.589
29 ene 202483,0083,4282,8883,2280,06752.935
26 ene 202482,8283,3682,7683,1079,94587.500
25 ene 202483,4483,5682,7282,8279,67572.458
24 ene 202483,3483,7483,2683,3680,19436.479
23 ene 202483,5683,6282,9083,3680,19706.238
22 ene 202483,5083,8082,9883,5080,33439.418
19 ene 202483,8484,5483,2683,3480,18558.856
18 ene 202483,3683,8482,8883,7880,60566.415
17 ene 202483,1283,8482,6883,6680,48727.103
16 ene 202482,7483,7282,7483,4880,31971.614
15 ene 202482,8883,0282,6483,0279,87332.033
12 ene 202482,0282,8881,9282,7679,62614.523
11 ene 202482,0082,6481,6881,8078,69702.933
10 ene 202481,7282,2081,0082,0078,89701.449
09 ene 202481,0882,0280,9881,7278,62807.582
08 ene 202480,4281,2880,2481,1478,06654.141
05 ene 202480,5681,2480,3480,3877,33413.847
04 ene 202480,8281,1880,5080,8877,811.128.652
03 ene 202479,0881,3079,0880,8477,771.099.376
02 ene 202479,0079,3878,5078,9475,94545.103
29 dic 202378,5078,9478,5078,8475,85682.602
28 dic 202377,6078,4877,6078,2875,31609.916
27 dic 202377,2078,2677,1677,7274,77677.496
22 dic 202377,6078,0677,2277,2874,35405.282
21 dic 202377,4277,8077,3677,6674,71583.284
20 dic 202378,0478,0677,4277,4274,481.348.077
19 dic 202378,0078,6277,4678,0075,041.000.433
18 dic 202378,2078,8477,8477,9274,96627.162
15 dic 202379,7679,7678,0278,1475,171.940.618
14 dic 202380,8681,4479,9079,9476,90870.677
13 dic 202380,8081,1680,2480,8077,731.016.873
12 dic 202380,3281,5680,2480,9677,89943.962
11 dic 202379,3080,5078,9280,5077,441.318.463
08 dic 202380,8281,2880,5080,9077,83746.829
07 dic 202381,6081,6880,5280,9077,83586.143
06 dic 202381,8481,9281,2881,6478,54562.149
05 dic 202381,5482,2681,3081,8878,77667.351
04 dic 202380,3881,8880,3881,5478,44850.769
01 dic 202380,7281,2680,2880,3277,27812.448
30 nov 202379,1879,8078,7279,6476,626.958.992
29 nov 202380,5080,6479,3879,9276,891.204.523
28 nov 202379,6680,6479,2880,3477,29733.241
27 nov 202379,5080,5479,5079,9876,94861.685
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...