Mercados españoles abiertos en 41 mins
S&P 500
3.963,51 +29,59 (+0,75%) Nasdaq
11.082,00 +123,45 (+1,13%) NIKKEI 225
27.901,01 +326,58 (+1,18%) Dólar/Euro
1,0580 +0,0020 (+0,19%) Petróleo Brent
76,74 +0,59 (+0,77%) BTC-EUR
16.294,48 +258,11 (+1,61%)
Selvaag Bolig ASA (SBO.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CET
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2022 | 30,00 | 30,00 | 28,75 | 28,90 | 28,90 | 197.677 |
| 07 dic 2022 | 29,55 | 29,55 | 28,65 | 28,70 | 28,70 | 96.958 |
| 06 dic 2022 | 29,95 | 29,95 | 29,05 | 29,40 | 29,40 | 41.172 |
| 05 dic 2022 | 29,95 | 29,95 | 29,10 | 29,65 | 29,65 | 67.556 |
| 02 dic 2022 | 30,15 | 30,20 | 29,60 | 29,85 | 29,85 | 46.817 |
| 01 dic 2022 | 29,05 | 30,25 | 29,05 | 30,10 | 30,10 | 114.625 |
| 30 nov 2022 | 30,45 | 30,45 | 28,80 | 28,80 | 28,80 | 1.225.830 |
| 29 nov 2022 | 30,85 | 30,85 | 29,90 | 30,15 | 30,15 | 45.813 |
| 28 nov 2022 | 30,00 | 30,60 | 29,50 | 30,10 | 30,10 | 62.397 |
| 25 nov 2022 | 30,50 | 30,50 | 29,15 | 30,10 | 30,10 | 51.141 |
| 24 nov 2022 | 29,50 | 30,50 | 29,25 | 29,65 | 29,65 | 40.064 |
| 23 nov 2022 | 31,00 | 31,00 | 28,80 | 29,15 | 29,15 | 63.629 |
| 22 nov 2022 | 29,05 | 29,60 | 28,75 | 29,60 | 29,60 | 115.361 |
| 21 nov 2022 | 30,25 | 30,25 | 29,05 | 29,05 | 29,05 | 48.405 |
| 18 nov 2022 | 31,30 | 31,30 | 29,60 | 29,85 | 29,85 | 69.494 |
| 17 nov 2022 | 30,10 | 30,65 | 29,75 | 30,10 | 30,10 | 76.502 |
| 16 nov 2022 | 31,00 | 31,10 | 30,10 | 30,10 | 30,10 | 79.372 |
| 15 nov 2022 | 31,45 | 31,50 | 30,30 | 30,60 | 30,60 | 116.044 |
| 14 nov 2022 | 32,00 | 32,10 | 31,25 | 31,25 | 31,25 | 41.433 |
| 11 nov 2022 | 32,50 | 32,55 | 31,45 | 31,70 | 31,70 | 197.529 |
| 10 nov 2022 | 32,90 | 32,90 | 31,05 | 32,10 | 32,10 | 75.273 |
| 09 nov 2022 | 33,00 | 33,00 | 31,80 | 31,90 | 31,90 | 62.039 |
| 08 nov 2022 | 32,90 | 32,95 | 32,00 | 32,05 | 32,05 | 45.812 |
| 07 nov 2022 | 32,90 | 32,90 | 31,90 | 32,00 | 32,00 | 51.975 |
| 04 nov 2022 | 32,05 | 33,15 | 31,80 | 32,25 | 32,25 | 36.810 |
| 03 nov 2022 | 33,60 | 33,60 | 31,85 | 31,95 | 31,95 | 28.483 |
| 02 nov 2022 | 34,45 | 34,45 | 32,20 | 32,20 | 32,20 | 178.924 |
| 01 nov 2022 | 33,80 | 34,20 | 33,25 | 33,65 | 33,65 | 40.518 |
| 31 oct 2022 | 33,80 | 33,80 | 32,60 | 33,65 | 33,65 | 46.866 |
| 28 oct 2022 | 32,60 | 33,05 | 32,00 | 32,65 | 32,65 | 81.283 |
| 27 oct 2022 | 31,55 | 32,40 | 31,40 | 32,10 | 32,10 | 73.308 |
| 26 oct 2022 | 31,45 | 31,55 | 31,15 | 31,35 | 31,35 | 61.937 |
| 25 oct 2022 | 30,80 | 31,00 | 30,65 | 30,65 | 30,65 | 59.426 |
| 24 oct 2022 | 30,90 | 30,90 | 30,20 | 30,20 | 30,20 | 340.219 |
| 21 oct 2022 | 30,25 | 30,90 | 30,25 | 30,50 | 30,50 | 37.493 |
| 20 oct 2022 | 30,15 | 30,75 | 29,85 | 30,55 | 30,55 | 95.870 |
| 19 oct 2022 | 31,50 | 31,50 | 30,05 | 30,20 | 30,20 | 96.741 |
| 18 oct 2022 | 31,80 | 31,80 | 30,85 | 31,00 | 31,00 | 39.826 |
| 17 oct 2022 | 31,00 | 31,60 | 30,75 | 30,85 | 30,85 | 48.490 |
| 14 oct 2022 | 31,80 | 32,80 | 30,95 | 30,95 | 30,95 | 68.749 |
| 13 oct 2022 | 32,20 | 32,25 | 31,40 | 31,70 | 31,70 | 60.762 |
| 12 oct 2022 | 32,05 | 32,50 | 32,05 | 32,20 | 32,20 | 49.122 |
| 11 oct 2022 | 33,00 | 34,00 | 32,40 | 32,45 | 32,45 | 49.473 |
| 10 oct 2022 | 34,00 | 35,70 | 33,10 | 33,10 | 33,10 | 48.918 |
| 07 oct 2022 | 31,90 | 35,70 | 31,90 | 32,70 | 32,70 | 63.790 |
| 06 oct 2022 | 32,00 | 32,15 | 31,55 | 31,90 | 31,90 | 38.262 |
| 05 oct 2022 | 32,10 | 32,45 | 31,50 | 31,65 | 31,65 | 54.405 |
| 04 oct 2022 | 33,10 | 33,10 | 32,05 | 32,10 | 32,10 | 36.656 |
| 03 oct 2022 | 32,00 | 32,60 | 31,20 | 32,50 | 32,50 | 38.158 |
| 30 sept 2022 | 33,00 | 33,00 | 31,65 | 31,75 | 31,75 | 38.279 |
| 29 sept 2022 | 33,00 | 33,00 | 31,60 | 32,00 | 32,00 | 43.699 |
| 28 sept 2022 | 32,05 | 32,45 | 30,70 | 32,05 | 32,05 | 52.430 |
| 27 sept 2022 | 31,95 | 33,00 | 31,80 | 32,05 | 32,05 | 27.536 |
| 26 sept 2022 | 32,15 | 32,15 | 31,00 | 31,55 | 31,55 | 99.623 |
| 23 sept 2022 | 34,35 | 34,35 | 31,55 | 32,15 | 32,15 | 52.169 |
| 22 sept 2022 | 34,00 | 34,25 | 33,00 | 33,00 | 33,00 | 64.470 |
| 21 sept 2022 | 33,50 | 34,50 | 33,30 | 33,30 | 33,30 | 40.030 |
| 20 sept 2022 | 34,00 | 34,85 | 33,00 | 33,15 | 33,15 | 38.286 |
| 19 sept 2022 | 36,95 | 36,95 | 33,95 | 33,95 | 33,95 | 25.362 |
| 16 sept 2022 | 37,00 | 37,00 | 34,25 | 34,25 | 34,25 | 109.975 |
| 15 sept 2022 | 36,10 | 36,80 | 36,00 | 36,00 | 36,00 | 21.525 |
| 14 sept 2022 | 37,90 | 37,90 | 36,10 | 36,10 | 36,10 | 21.042 |
| 13 sept 2022 | 39,90 | 39,90 | 36,00 | 36,35 | 36,35 | 61.264 |
| 12 sept 2022 | 36,50 | 38,85 | 36,50 | 36,60 | 36,60 | 10.549 |
| 09 sept 2022 | 37,40 | 38,05 | 36,40 | 36,40 | 36,40 | 33.199 |
| 08 sept 2022 | 37,00 | 37,35 | 36,20 | 36,45 | 36,45 | 42.470 |
| 07 sept 2022 | 40,00 | 40,00 | 36,80 | 37,00 | 37,00 | 41.713 |
| 06 sept 2022 | 38,60 | 39,15 | 37,80 | 38,00 | 38,00 | 43.412 |
| 05 sept 2022 | 40,05 | 40,40 | 38,75 | 39,00 | 39,00 | 28.514 |
| 02 sept 2022 | 41,75 | 41,75 | 40,60 | 40,60 | 40,60 | 13.399 |
| 01 sept 2022 | 42,45 | 42,45 | 40,20 | 41,15 | 41,15 | 18.189 |
| 31 ago 2022 | 42,75 | 42,75 | 40,10 | 41,00 | 41,00 | 38.804 |
| 30 ago 2022 | 40,20 | 41,15 | 40,00 | 40,00 | 40,00 | 11.103 |
| 29 ago 2022 | 43,00 | 43,00 | 39,80 | 40,70 | 40,70 | 41.711 |
| 26 ago 2022 | 43,05 | 43,05 | 41,90 | 41,90 | 41,90 | 10.375 |
| 25 ago 2022 | 43,30 | 43,30 | 42,05 | 42,30 | 42,30 | 258.243 |
| 24 ago 2022 | 43,00 | 43,00 | 41,75 | 42,25 | 42,25 | 23.306 |
| 23 ago 2022 | 43,50 | 43,50 | 41,95 | 42,95 | 42,95 | 18.614 |
| 22 ago 2022 | 44,90 | 44,90 | 43,00 | 43,65 | 43,65 | 23.046 |
| 22 ago 2022 | 2 Dividendo | |||||
| 19 ago 2022 | 46,90 | 46,90 | 45,70 | 45,70 | 43,70 | 44.722 |
| 18 ago 2022 | 43,00 | 47,00 | 43,00 | 46,70 | 44,66 | 447.111 |
| 17 ago 2022 | 43,40 | 43,40 | 42,35 | 43,25 | 41,36 | 46.120 |
| 16 ago 2022 | 43,60 | 43,60 | 41,35 | 41,50 | 39,68 | 37.139 |
| 15 ago 2022 | 43,00 | 43,00 | 41,85 | 41,85 | 40,02 | 18.045 |
| 12 ago 2022 | 42,00 | 43,10 | 41,75 | 41,95 | 40,11 | 16.447 |
| 11 ago 2022 | 43,20 | 43,20 | 41,90 | 42,00 | 40,16 | 13.169 |
| 10 ago 2022 | 43,20 | 43,20 | 41,85 | 41,95 | 40,11 | 22.165 |
| 09 ago 2022 | 41,50 | 43,40 | 41,50 | 41,75 | 39,92 | 11.987 |
| 08 ago 2022 | 43,60 | 43,60 | 41,20 | 41,50 | 39,68 | 15.334 |
| 05 ago 2022 | 41,75 | 42,70 | 41,05 | 42,30 | 40,45 | 34.559 |
| 04 ago 2022 | 43,00 | 43,75 | 41,05 | 41,50 | 39,68 | 37.207 |
| 03 ago 2022 | 42,00 | 43,05 | 41,25 | 42,60 | 40,74 | 32.074 |
| 02 ago 2022 | 42,90 | 42,90 | 40,75 | 41,65 | 39,83 | 24.146 |
| 01 ago 2022 | 41,40 | 42,60 | 41,35 | 42,50 | 40,64 | 23.439 |
| 29 jul 2022 | 39,80 | 41,85 | 39,30 | 40,90 | 39,11 | 31.935 |
| 28 jul 2022 | 40,00 | 40,00 | 39,20 | 39,40 | 37,68 | 21.421 |
| 27 jul 2022 | 39,00 | 39,70 | 39,00 | 39,20 | 37,48 | 12.917 |
| 26 jul 2022 | 38,90 | 39,95 | 38,90 | 39,10 | 37,39 | 27.064 |
| 25 jul 2022 | 39,50 | 40,35 | 38,70 | 39,50 | 37,77 | 27.907 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
