Mercados españoles cerrados en 4 hrs 43 min
IBEX 35
10.930,70 +76,00 (+0,70%) Euro Stoxx 50
4.960,19 +38,71 (+0,79%) Dólar/Euro
1,0772 +0,0006 (+0,05%) Petróleo Brent
83,69 +0,73 (+0,88%) Oro
2.329,10 +20,50 (+0,89%) Bitcoin EUR
59.579,11 +489,23 (+0,83%)
Oceanteam ASA (OTS.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
A partir del 12:24PM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1,2500 | 1,4400 | 1,2500 | 1,3300 | 1,3300 | 664.753 |
| 03 may 2024 | 1,2000 | 1,3400 | 1,1650 | 1,2500 | 1,2500 | 377.893 |
| 02 may 2024 | 1,3000 | 1,3000 | 1,1350 | 1,1600 | 1,1600 | 315.064 |
| 30 abr 2024 | 1,0400 | 1,3000 | 1,0400 | 1,3000 | 1,3000 | 140.970 |
| 29 abr 2024 | 1,1250 | 1,1250 | 1,0250 | 1,0400 | 1,0400 | 4446 |
| 26 abr 2024 | 1,1900 | 1,1900 | 1,0300 | 1,1250 | 1,1250 | 41.396 |
| 25 abr 2024 | 1,0500 | 1,0800 | 1,0400 | 1,0800 | 1,0800 | 81.271 |
| 24 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 9652 |
| 23 abr 2024 | 0,9680 | 1,0400 | 0,9680 | 1,0400 | 1,0400 | 169.318 |
| 22 abr 2024 | 1,0250 | 1,0550 | 1,0000 | 1,0000 | 1,0000 | 37.814 |
| 19 abr 2024 | 1,0100 | 1,0950 | 1,0100 | 1,0600 | 1,0600 | 37.170 |
| 18 abr 2024 | 1,0300 | 1,0350 | 0,9160 | 1,0350 | 1,0350 | 314.988 |
| 17 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1105 |
| 16 abr 2024 | 1,0700 | 1,0700 | 1,0250 | 1,0250 | 1,0250 | 59.215 |
| 15 abr 2024 | 1,0800 | 1,1250 | 1,0700 | 1,1100 | 1,1100 | 45.252 |
| 12 abr 2024 | 1,0650 | 1,1800 | 1,0650 | 1,1300 | 1,1300 | 4285 |
| 11 abr 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0650 | 1,0650 | 532 |
| 10 abr 2024 | 1,0450 | 1,1150 | 1,0450 | 1,0600 | 1,0600 | 18.474 |
| 09 abr 2024 | 1,0650 | 1,1300 | 1,0350 | 1,1200 | 1,1200 | 88.626 |
| 08 abr 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 58.855 |
| 05 abr 2024 | 1,1000 | 1,1200 | 1,0150 | 1,1200 | 1,1200 | 14.960 |
| 04 abr 2024 | 1,1000 | 1,1500 | 1,0850 | 1,1500 | 1,1500 | 194.827 |
| 03 abr 2024 | 1,1300 | 1,1400 | 1,0800 | 1,1100 | 1,1100 | 356.086 |
| 02 abr 2024 | 1,1950 | 1,2000 | 1,1250 | 1,1700 | 1,1700 | 226.949 |
| 27 mar 2024 | 1,3000 | 1,3650 | 1,2550 | 1,3250 | 1,3250 | 31.970 |
| 26 mar 2024 | 1,2500 | 1,3000 | 1,1050 | 1,3000 | 1,3000 | 1738 |
| 25 mar 2024 | 1,2000 | 1,2950 | 1,0400 | 1,2950 | 1,2950 | 81.580 |
| 22 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 6451 |
| 21 mar 2024 | 1,1000 | 1,2000 | 1,0800 | 1,1300 | 1,1300 | 126.795 |
| 20 mar 2024 | 1,3000 | 1,3000 | 1,1050 | 1,2300 | 1,2300 | 23.976 |
| 19 mar 2024 | 1,0550 | 1,1750 | 1,0450 | 1,1400 | 1,1400 | 77.480 |
| 18 mar 2024 | 1,0800 | 1,1900 | 1,0550 | 1,1200 | 1,1200 | 157.353 |
| 15 mar 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 94 |
| 14 mar 2024 | 1,1050 | 1,1950 | 1,1050 | 1,1950 | 1,1950 | 1429 |
| 13 mar 2024 | 1,1500 | 1,1500 | 1,1050 | 1,1050 | 1,1050 | 8085 |
| 12 mar 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 717 |
| 11 mar 2024 | 1,1950 | 1,1950 | 1,1750 | 1,1750 | 1,1750 | 24.485 |
| 08 mar 2024 | 1,1750 | 1,2450 | 1,1700 | 1,2450 | 1,2450 | 17.465 |
| 07 mar 2024 | 1,1850 | 1,2500 | 1,1600 | 1,1800 | 1,1800 | 39.481 |
| 06 mar 2024 | 1,2650 | 1,2650 | 1,1850 | 1,2300 | 1,2300 | 54.869 |
| 05 mar 2024 | 1,1750 | 1,2950 | 1,1750 | 1,2700 | 1,2700 | 459.067 |
| 04 mar 2024 | 1,2500 | 1,2950 | 1,1600 | 1,1700 | 1,1700 | 6453 |
| 01 mar 2024 | 1,2750 | 1,3150 | 1,2750 | 1,3000 | 1,3000 | 340.803 |
| 29 feb 2024 | 1,2500 | 1,3450 | 1,2500 | 1,3450 | 1,3450 | 295.070 |
| 28 feb 2024 | 1,3500 | 1,4150 | 1,2650 | 1,2950 | 1,2950 | 360.375 |
| 27 feb 2024 | 1,3500 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 50.368 |
| 26 feb 2024 | 1,4000 | 1,4450 | 1,3600 | 1,4200 | 1,4200 | 31.628 |
| 23 feb 2024 | 1,4300 | 1,4500 | 1,3300 | 1,4200 | 1,4200 | 45.742 |
| 22 feb 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 2116 |
| 21 feb 2024 | 1,4500 | 1,4500 | 1,3250 | 1,4500 | 1,4500 | 91.261 |
| 20 feb 2024 | 1,3300 | 1,4500 | 1,3300 | 1,3300 | 1,3300 | 14.200 |
| 19 feb 2024 | 1,4500 | 1,4500 | 1,3300 | 1,3300 | 1,3300 | 2335 |
| 16 feb 2024 | 1,3700 | 1,4450 | 1,3400 | 1,3900 | 1,3900 | 39.729 |
| 15 feb 2024 | 1,3550 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 48.014 |
| 14 feb 2024 | 1,2700 | 1,3300 | 1,2700 | 1,3200 | 1,3200 | 1239 |
| 13 feb 2024 | 1,4250 | 1,4250 | 1,3150 | 1,3150 | 1,3150 | 5673 |
| 12 feb 2024 | 1,3500 | 1,4150 | 1,3000 | 1,3000 | 1,3000 | 32.160 |
| 09 feb 2024 | 1,2850 | 1,3850 | 1,2850 | 1,3050 | 1,3050 | 11.635 |
| 08 feb 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 6815 |
| 07 feb 2024 | 1,2650 | 1,3450 | 1,2650 | 1,3450 | 1,3450 | 40.050 |
| 06 feb 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3150 | 1,3150 | 79.849 |
| 05 feb 2024 | 1,2500 | 1,3850 | 1,2500 | 1,3750 | 1,3750 | 7022 |
| 02 feb 2024 | 1,4000 | 1,4500 | 1,2900 | 1,2900 | 1,2900 | 32.928 |
| 01 feb 2024 | 1,4450 | 1,4450 | 1,3100 | 1,3100 | 1,3100 | 178 |
| 31 ene 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3950 | 1,3950 | 2306 |
| 30 ene 2024 | 1,3100 | 1,4400 | 1,2800 | 1,4200 | 1,4200 | 60.125 |
| 29 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 26 ene 2024 | 1,4700 | 1,4700 | 1,3200 | 1,3200 | 1,3200 | 7873 |
| 25 ene 2024 | 1,2550 | 1,4750 | 1,2550 | 1,2850 | 1,2850 | 6897 |
| 24 ene 2024 | 1,3700 | 1,4500 | 1,3700 | 1,3850 | 1,3850 | 5428 |
| 23 ene 2024 | 1,3050 | 1,4800 | 1,2950 | 1,4600 | 1,4600 | 34.356 |
| 22 ene 2024 | 1,4750 | 1,4750 | 1,3550 | 1,3700 | 1,3700 | 8020 |
| 19 ene 2024 | 1,5450 | 1,5450 | 1,3250 | 1,4050 | 1,4050 | 36.260 |
| 18 ene 2024 | 1,5000 | 1,5450 | 1,3600 | 1,5150 | 1,5150 | 19.262 |
| 17 ene 2024 | 1,4850 | 1,4850 | 1,3500 | 1,4800 | 1,4800 | 12.102 |
| 16 ene 2024 | 1,3450 | 1,5000 | 1,3450 | 1,3600 | 1,3600 | 39.730 |
| 15 ene 2024 | 1,4650 | 1,4650 | 1,3500 | 1,3500 | 1,3500 | 14.557 |
| 12 ene 2024 | 1,5500 | 1,5850 | 1,4000 | 1,5700 | 1,5700 | 41.677 |
| 11 ene 2024 | 1,2650 | 1,5400 | 1,2650 | 1,5000 | 1,5000 | 68.982 |
| 10 ene 2024 | 1,3900 | 1,3900 | 1,2550 | 1,3500 | 1,3500 | 30.416 |
| 09 ene 2024 | 1,2400 | 1,3900 | 1,2400 | 1,3900 | 1,3900 | 24.338 |
| 08 ene 2024 | 1,2400 | 1,3200 | 1,2400 | 1,3200 | 1,3200 | 16.898 |
| 05 ene 2024 | 1,3300 | 1,4100 | 1,1900 | 1,3450 | 1,3450 | 67.543 |
| 04 ene 2024 | 1,4500 | 1,4500 | 1,3000 | 1,4150 | 1,4150 | 67.173 |
| 03 ene 2024 | 1,4050 | 1,4050 | 1,2450 | 1,3300 | 1,3300 | 18.646 |
| 02 ene 2024 | 1,4900 | 1,4900 | 1,3200 | 1,3800 | 1,3800 | 75.851 |
| 29 dic 2023 | 1,5000 | 1,5650 | 1,2550 | 1,4950 | 1,4950 | 33.816 |
| 28 dic 2023 | 1,4600 | 1,5800 | 1,3000 | 1,4400 | 1,4400 | 45.188 |
| 27 dic 2023 | 1,3500 | 1,4600 | 1,2550 | 1,4400 | 1,4400 | 47.686 |
| 22 dic 2023 | 1,2600 | 1,4000 | 1,2300 | 1,4000 | 1,4000 | 156.182 |
| 21 dic 2023 | 1,2700 | 1,3150 | 1,2500 | 1,2900 | 1,2900 | 132.288 |
| 20 dic 2023 | 1,2400 | 1,3950 | 1,2400 | 1,3200 | 1,3200 | 129.608 |
| 19 dic 2023 | 1,3600 | 1,3900 | 1,2750 | 1,3900 | 1,3900 | 31.947 |
| 18 dic 2023 | 1,3850 | 1,3850 | 1,2400 | 1,2500 | 1,2500 | 76.130 |
| 15 dic 2023 | 1,3600 | 1,3850 | 1,3200 | 1,3750 | 1,3750 | 83.764 |
| 14 dic 2023 | 1,3550 | 1,4200 | 1,3000 | 1,3250 | 1,3250 | 23.396 |
| 13 dic 2023 | 1,4400 | 1,4500 | 1,3450 | 1,4200 | 1,4200 | 33.993 |
| 12 dic 2023 | 1,3300 | 1,4600 | 1,3300 | 1,3300 | 1,3300 | 54.709 |
| 11 dic 2023 | 1,4400 | 1,4750 | 1,4000 | 1,4400 | 1,4400 | 2549 |
| 08 dic 2023 | 1,4750 | 1,4750 | 1,3350 | 1,4400 | 1,4400 | 47.082 |
| *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.