Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0687 +0,0015 (+0,14%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.314,90 +12,00 (+0,52%) Bitcoin EUR
53.699,46 -3.284,88 (-5,76%)
Oatly Group AB (OTLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:34AM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,1500 | 1,1800 | 1,1304 | 1,1770 | 1,1770 | 592.199 |
| 30 abr 2024 | 1,0400 | 1,1800 | 1,0400 | 1,1500 | 1,1500 | 4.235.900 |
| 29 abr 2024 | 1,0000 | 1,0300 | 0,9900 | 1,0000 | 1,0000 | 1.993.200 |
| 26 abr 2024 | 0,8900 | 1,0000 | 0,8800 | 0,9950 | 0,9950 | 2.791.700 |
| 25 abr 2024 | 0,9300 | 0,9300 | 0,8540 | 0,8700 | 0,8700 | 2.106.600 |
| 24 abr 2024 | 0,9560 | 0,9700 | 0,9290 | 0,9300 | 0,9300 | 691.300 |
| 23 abr 2024 | 0,9400 | 0,9950 | 0,9400 | 0,9600 | 0,9600 | 1.272.500 |
| 22 abr 2024 | 0,9710 | 0,9800 | 0,9250 | 0,9510 | 0,9510 | 1.781.700 |
| 19 abr 2024 | 0,9270 | 0,9740 | 0,9120 | 0,9500 | 0,9500 | 1.196.700 |
| 18 abr 2024 | 0,9200 | 0,9340 | 0,9000 | 0,9270 | 0,9270 | 531.500 |
| 17 abr 2024 | 0,9470 | 0,9470 | 0,9000 | 0,9140 | 0,9140 | 898.300 |
| 16 abr 2024 | 0,9160 | 0,9200 | 0,8810 | 0,9050 | 0,9050 | 2.012.300 |
| 15 abr 2024 | 1,0100 | 1,0190 | 0,9030 | 0,9160 | 0,9160 | 4.264.900 |
| 12 abr 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0050 | 1,0050 | 830.100 |
| 11 abr 2024 | 1,0500 | 1,0600 | 1,0000 | 1,0200 | 1,0200 | 1.355.400 |
| 10 abr 2024 | 1,0700 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 843.300 |
| 09 abr 2024 | 1,0900 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 736.400 |
| 08 abr 2024 | 1,0900 | 1,1300 | 1,0800 | 1,0900 | 1,0900 | 1.518.700 |
| 05 abr 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 1.021.500 |
| 04 abr 2024 | 1,0700 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 1.968.500 |
| 03 abr 2024 | 1,1000 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 1.392.700 |
| 02 abr 2024 | 1,0800 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 1.477.000 |
| 01 abr 2024 | 1,1400 | 1,1400 | 1,0800 | 1,1200 | 1,1200 | 990.900 |
| 28 mar 2024 | 1,1000 | 1,2000 | 1,1000 | 1,1300 | 1,1300 | 2.946.100 |
| 27 mar 2024 | 1,0700 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 859.100 |
| 26 mar 2024 | 1,0200 | 1,1100 | 1,0100 | 1,0900 | 1,0900 | 3.729.700 |
| 25 mar 2024 | 1,0100 | 1,0500 | 0,9950 | 1,0300 | 1,0300 | 861.800 |
| 22 mar 2024 | 1,0300 | 1,0350 | 0,9900 | 1,0100 | 1,0100 | 1.041.400 |
| 21 mar 2024 | 1,0200 | 1,0800 | 1,0100 | 1,0400 | 1,0400 | 1.273.700 |
| 20 mar 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0300 | 1,0300 | 1.238.500 |
| 19 mar 2024 | 1,0100 | 1,0200 | 0,9700 | 0,9720 | 0,9720 | 708.800 |
| 18 mar 2024 | 0,9920 | 1,0300 | 0,9790 | 1,0200 | 1,0200 | 1.139.300 |
| 15 mar 2024 | 1,0300 | 1,0400 | 0,9800 | 0,9920 | 0,9920 | 1.971.400 |
| 14 mar 2024 | 1,0900 | 1,0900 | 1,0000 | 1,0200 | 1,0200 | 1.932.600 |
| 13 mar 2024 | 1,0300 | 1,0900 | 0,9850 | 1,0900 | 1,0900 | 1.925.400 |
| 12 mar 2024 | 1,0300 | 1,0500 | 0,9600 | 0,9840 | 0,9840 | 1.772.600 |
| 11 mar 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 571.500 |
| 08 mar 2024 | 1,0000 | 1,0550 | 1,0000 | 1,0100 | 1,0100 | 1.163.900 |
| 07 mar 2024 | 1,0500 | 1,0700 | 1,0000 | 1,0000 | 1,0000 | 1.105.900 |
| 06 mar 2024 | 1,0200 | 1,0500 | 0,9900 | 1,0500 | 1,0500 | 906.900 |
| 05 mar 2024 | 1,0300 | 1,0400 | 0,9900 | 1,0100 | 1,0100 | 1.290.400 |
| 04 mar 2024 | 1,0600 | 1,0800 | 1,0100 | 1,0100 | 1,0100 | 3.261.700 |
| 01 mar 2024 | 1,1400 | 1,1400 | 1,0800 | 1,0800 | 1,0800 | 1.638.200 |
| 29 feb 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1100 | 1,1100 | 2.341.900 |
| 28 feb 2024 | 1,1600 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 914.200 |
| 27 feb 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 1.489.500 |
| 26 feb 2024 | 1,1600 | 1,2100 | 1,1100 | 1,1300 | 1,1300 | 1.820.800 |
| 23 feb 2024 | 1,2300 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 2.206.200 |
| 22 feb 2024 | 1,1900 | 1,2400 | 1,1600 | 1,2200 | 1,2200 | 2.793.900 |
| 21 feb 2024 | 1,1500 | 1,2100 | 1,1400 | 1,2000 | 1,2000 | 2.018.900 |
| 20 feb 2024 | 1,1400 | 1,1890 | 1,1300 | 1,1700 | 1,1700 | 3.108.700 |
| 16 feb 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2250 | 1,2250 | 2.976.600 |
| 15 feb 2024 | 1,1300 | 1,2100 | 1,1000 | 1,2100 | 1,2100 | 9.550.800 |
| 14 feb 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 5.577.800 |
| 13 feb 2024 | 1,2000 | 1,3150 | 1,1800 | 1,3000 | 1,3000 | 3.732.600 |
| 12 feb 2024 | 1,1400 | 1,2800 | 1,1250 | 1,2700 | 1,2700 | 5.719.000 |
| 09 feb 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 1.837.400 |
| 08 feb 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 1.527.600 |
| 07 feb 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1200 | 1,1200 | 1.822.800 |
| 06 feb 2024 | 1,1400 | 1,1700 | 1,1120 | 1,1300 | 1,1300 | 1.122.500 |
| 05 feb 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 1.292.900 |
| 02 feb 2024 | 1,1400 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 968.400 |
| 01 feb 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 664.500 |
| 31 ene 2024 | 1,1500 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 1.087.700 |
| 30 ene 2024 | 1,1800 | 1,1900 | 1,1450 | 1,1700 | 1,1700 | 833.200 |
| 29 ene 2024 | 1,1100 | 1,1900 | 1,1000 | 1,1900 | 1,1900 | 1.320.800 |
| 26 ene 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 546.500 |
| 25 ene 2024 | 1,1400 | 1,1600 | 1,0900 | 1,1500 | 1,1500 | 846.700 |
| 24 ene 2024 | 1,2200 | 1,2200 | 1,1150 | 1,1300 | 1,1300 | 1.376.600 |
| 23 ene 2024 | 1,2000 | 1,2100 | 1,1400 | 1,1600 | 1,1600 | 976.100 |
| 22 ene 2024 | 1,0600 | 1,1800 | 1,0500 | 1,1800 | 1,1800 | 2.249.800 |
| 19 ene 2024 | 1,0300 | 1,0600 | 0,9900 | 1,0500 | 1,0500 | 1.387.100 |
| 18 ene 2024 | 1,0500 | 1,0550 | 0,9820 | 1,0400 | 1,0400 | 5.141.000 |
| 17 ene 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 1.805.800 |
| 16 ene 2024 | 1,1000 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 3.705.400 |
| 12 ene 2024 | 1,2000 | 1,2200 | 1,1000 | 1,1000 | 1,1000 | 2.305.200 |
| 11 ene 2024 | 1,2500 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 1.816.800 |
| 10 ene 2024 | 1,2300 | 1,2590 | 1,1900 | 1,2400 | 1,2400 | 1.119.100 |
| 09 ene 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 793.900 |
| 08 ene 2024 | 1,1800 | 1,2950 | 1,1800 | 1,2500 | 1,2500 | 2.673.200 |
| 05 ene 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 980.700 |
| 04 ene 2024 | 1,2100 | 1,2300 | 1,1600 | 1,1800 | 1,1800 | 1.228.000 |
| 03 ene 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 1.737.500 |
| 02 ene 2024 | 1,2200 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 2.100.900 |
| 29 dic 2023 | 1,2500 | 1,2800 | 1,1600 | 1,1800 | 1,1800 | 3.463.500 |
| 28 dic 2023 | 1,2800 | 1,3600 | 1,2400 | 1,2400 | 1,2400 | 3.093.100 |
| 27 dic 2023 | 1,3100 | 1,3500 | 1,2600 | 1,3000 | 1,3000 | 1.888.500 |
| 26 dic 2023 | 1,2400 | 1,3500 | 1,2200 | 1,3200 | 1,3200 | 2.150.500 |
| 22 dic 2023 | 1,2800 | 1,3200 | 1,2400 | 1,2400 | 1,2400 | 1.446.500 |
| 21 dic 2023 | 1,2000 | 1,3100 | 1,1900 | 1,3100 | 1,3100 | 2.065.800 |
| 20 dic 2023 | 1,2800 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 1.713.200 |
| 19 dic 2023 | 1,2100 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 1.974.500 |
| 18 dic 2023 | 1,2300 | 1,2500 | 1,1500 | 1,2100 | 1,2100 | 5.413.500 |
| 15 dic 2023 | 1,3800 | 1,3900 | 1,2200 | 1,2200 | 1,2200 | 4.106.800 |
| 14 dic 2023 | 1,2000 | 1,3800 | 1,1900 | 1,3700 | 1,3700 | 7.373.800 |
| 13 dic 2023 | 1,1200 | 1,1900 | 1,0700 | 1,1900 | 1,1900 | 2.480.900 |
| 12 dic 2023 | 1,1300 | 1,1900 | 1,0900 | 1,1100 | 1,1100 | 2.354.100 |
| 11 dic 2023 | 1,1200 | 1,1700 | 1,0600 | 1,1400 | 1,1400 | 2.671.000 |
| 08 dic 2023 | 1,1400 | 1,1500 | 1,0500 | 1,1100 | 1,1100 | 2.508.000 |
| 07 dic 2023 | 1,2000 | 1,2150 | 1,1000 | 1,1400 | 1,1400 | 3.437.900 |
| *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.