Mercados españoles cerrados en 1 hr 10 mins
IBEX 35
10.732,20 -32,80 (-0,30%) Euro Stoxx 50
4.929,38 -7,19 (-0,15%) Dólar/Euro
1,0668 +0,0022 (+0,20%) Petróleo Brent
87,14 +0,03 (+0,03%) Oro
2.397,80 -0,20 (-0,01%) Bitcoin EUR
60.611,68 +967,64 (+1,62%)
Selvaag Bolig ASA (SBO.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:03PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 37,25 | 37,80 | 36,40 | 36,40 | 36,40 | 42.353 |
| 18 abr 2024 | 36,00 | 37,20 | 36,00 | 36,95 | 36,95 | 11.379 |
| 17 abr 2024 | 36,20 | 36,45 | 34,80 | 36,30 | 36,30 | 41.320 |
| 16 abr 2024 | 37,05 | 37,15 | 36,30 | 36,40 | 36,40 | 40.968 |
| 15 abr 2024 | 38,20 | 38,25 | 37,10 | 37,35 | 37,35 | 28.459 |
| 12 abr 2024 | 38,95 | 38,95 | 37,75 | 38,05 | 38,05 | 71.570 |
| 11 abr 2024 | 38,00 | 38,85 | 36,95 | 37,65 | 37,65 | 31.881 |
| 10 abr 2024 | 38,00 | 38,65 | 37,60 | 38,25 | 38,25 | 39.037 |
| 09 abr 2024 | 37,70 | 37,90 | 36,95 | 37,75 | 37,75 | 26.898 |
| 08 abr 2024 | 38,00 | 38,50 | 35,95 | 36,65 | 36,65 | 84.306 |
| 05 abr 2024 | 39,00 | 39,90 | 38,10 | 38,15 | 38,15 | 52.067 |
| 04 abr 2024 | 38,00 | 40,00 | 38,00 | 38,70 | 38,70 | 99.175 |
| 03 abr 2024 | 37,40 | 38,10 | 37,40 | 37,95 | 37,95 | 61.885 |
| 02 abr 2024 | 36,40 | 37,15 | 35,50 | 37,15 | 37,15 | 57.502 |
| 27 mar 2024 | 36,10 | 36,50 | 36,00 | 36,40 | 36,40 | 7630 |
| 26 mar 2024 | 37,30 | 37,50 | 36,50 | 36,50 | 36,50 | 26.631 |
| 25 mar 2024 | 36,60 | 37,50 | 36,60 | 37,00 | 37,00 | 45.669 |
| 22 mar 2024 | 36,40 | 36,70 | 35,05 | 36,60 | 36,60 | 29.720 |
| 21 mar 2024 | 35,50 | 36,55 | 35,50 | 36,25 | 36,25 | 12.737 |
| 20 mar 2024 | 36,80 | 36,80 | 35,55 | 36,30 | 36,30 | 25.489 |
| 19 mar 2024 | 35,95 | 36,25 | 34,55 | 36,25 | 36,25 | 43.370 |
| 18 mar 2024 | 36,30 | 36,80 | 35,95 | 35,95 | 35,95 | 25.085 |
| 15 mar 2024 | 36,25 | 36,40 | 35,80 | 36,15 | 36,15 | 53.203 |
| 14 mar 2024 | 35,70 | 36,55 | 35,70 | 36,05 | 36,05 | 41.331 |
| 13 mar 2024 | 35,50 | 35,50 | 35,05 | 35,50 | 35,50 | 20.496 |
| 12 mar 2024 | 35,35 | 35,80 | 34,70 | 35,50 | 35,50 | 46.804 |
| 11 mar 2024 | 35,10 | 35,10 | 34,10 | 34,75 | 34,75 | 45.297 |
| 08 mar 2024 | 33,60 | 35,35 | 33,60 | 35,35 | 35,35 | 67.246 |
| 07 mar 2024 | 33,05 | 33,65 | 33,05 | 33,60 | 33,60 | 15.405 |
| 06 mar 2024 | 33,00 | 33,65 | 33,00 | 33,45 | 33,45 | 13.245 |
| 05 mar 2024 | 33,00 | 33,35 | 33,00 | 33,00 | 33,00 | 14.166 |
| 04 mar 2024 | 32,80 | 33,55 | 32,80 | 33,35 | 33,35 | 28.687 |
| 01 mar 2024 | 33,00 | 33,25 | 32,55 | 32,85 | 32,85 | 499.166 |
| 29 feb 2024 | 32,30 | 33,40 | 32,30 | 33,00 | 33,00 | 44.735 |
| 28 feb 2024 | 33,20 | 33,20 | 32,25 | 32,30 | 32,30 | 13.082 |
| 27 feb 2024 | 32,75 | 33,35 | 32,75 | 33,00 | 33,00 | 28.020 |
| 26 feb 2024 | 32,60 | 33,00 | 32,00 | 32,75 | 32,75 | 32.083 |
| 23 feb 2024 | 32,45 | 33,20 | 32,10 | 33,00 | 33,00 | 9876 |
| 22 feb 2024 | 33,00 | 33,00 | 32,10 | 32,45 | 32,45 | 10.728 |
| 21 feb 2024 | 32,75 | 33,45 | 32,10 | 32,35 | 32,35 | 42.013 |
| 20 feb 2024 | 33,00 | 33,00 | 32,65 | 32,85 | 32,85 | 10.545 |
| 19 feb 2024 | 32,05 | 33,00 | 32,05 | 32,90 | 32,90 | 54.945 |
| 16 feb 2024 | 31,55 | 32,50 | 31,55 | 32,05 | 32,05 | 63.332 |
| 15 feb 2024 | 32,15 | 32,60 | 31,50 | 32,40 | 32,40 | 106.020 |
| 14 feb 2024 | 32,65 | 32,85 | 31,00 | 31,50 | 31,50 | 275.636 |
| 13 feb 2024 | 35,10 | 36,00 | 32,50 | 33,00 | 33,00 | 169.307 |
| 12 feb 2024 | 32,95 | 35,00 | 32,95 | 34,35 | 34,35 | 83.106 |
| 09 feb 2024 | 31,50 | 33,40 | 31,20 | 32,90 | 32,90 | 72.567 |
| 08 feb 2024 | 31,30 | 32,35 | 30,80 | 31,45 | 31,45 | 29.241 |
| 07 feb 2024 | 31,80 | 31,90 | 31,15 | 31,40 | 31,40 | 2848 |
| 06 feb 2024 | 31,05 | 31,80 | 31,00 | 31,80 | 31,80 | 32.878 |
| 05 feb 2024 | 31,85 | 32,50 | 31,00 | 31,20 | 31,20 | 46.837 |
| 02 feb 2024 | 31,65 | 32,05 | 31,25 | 31,85 | 31,85 | 1.952.304 |
| 01 feb 2024 | 31,80 | 31,80 | 31,25 | 31,50 | 31,50 | 5972 |
| 31 ene 2024 | 31,60 | 31,85 | 31,55 | 31,55 | 31,55 | 9005 |
| 30 ene 2024 | 32,10 | 32,10 | 31,25 | 31,60 | 31,60 | 7695 |
| 29 ene 2024 | 32,00 | 32,25 | 31,35 | 31,65 | 31,65 | 48.038 |
| 26 ene 2024 | 31,70 | 32,00 | 30,80 | 32,00 | 32,00 | 40.525 |
| 25 ene 2024 | 32,45 | 32,45 | 31,90 | 31,90 | 31,90 | 39.584 |
| 24 ene 2024 | 32,00 | 32,00 | 31,70 | 31,70 | 31,70 | 25.647 |
| 23 ene 2024 | 32,75 | 32,75 | 31,95 | 32,25 | 32,25 | 20.344 |
| 22 ene 2024 | 32,95 | 32,95 | 32,25 | 32,75 | 32,75 | 24.379 |
| 19 ene 2024 | 33,00 | 33,10 | 31,65 | 32,90 | 32,90 | 52.867 |
| 18 ene 2024 | 33,00 | 33,45 | 32,65 | 32,80 | 32,80 | 7789 |
| 17 ene 2024 | 33,65 | 33,65 | 32,50 | 33,00 | 33,00 | 24.279 |
| 16 ene 2024 | 33,80 | 33,80 | 32,80 | 32,90 | 32,90 | 13.373 |
| 15 ene 2024 | 33,40 | 33,60 | 32,80 | 33,00 | 33,00 | 22.514 |
| 12 ene 2024 | 33,25 | 33,65 | 32,70 | 33,65 | 33,65 | 33.151 |
| 11 ene 2024 | 34,00 | 34,00 | 33,20 | 33,50 | 33,50 | 5800 |
| 10 ene 2024 | 34,00 | 34,00 | 33,10 | 33,55 | 33,55 | 14.184 |
| 09 ene 2024 | 34,35 | 35,00 | 33,30 | 33,95 | 33,95 | 28.909 |
| 08 ene 2024 | 34,30 | 34,30 | 33,25 | 33,25 | 33,25 | 23.426 |
| 05 ene 2024 | 34,00 | 34,40 | 33,65 | 34,00 | 34,00 | 40.233 |
| 04 ene 2024 | 33,10 | 33,65 | 33,05 | 33,65 | 33,65 | 16.518 |
| 03 ene 2024 | 34,00 | 34,45 | 33,00 | 33,00 | 33,00 | 23.886 |
| 02 ene 2024 | 33,50 | 34,30 | 33,50 | 33,80 | 33,80 | 42.830 |
| 29 dic 2023 | 32,75 | 33,10 | 32,50 | 33,10 | 33,10 | 19.555 |
| 28 dic 2023 | 32,00 | 32,65 | 31,55 | 32,50 | 32,50 | 27.618 |
| 27 dic 2023 | 31,55 | 32,00 | 31,55 | 31,80 | 31,80 | 17.464 |
| 22 dic 2023 | 32,15 | 32,15 | 31,15 | 31,40 | 31,40 | 30.912 |
| 21 dic 2023 | 32,00 | 32,20 | 31,80 | 32,15 | 32,15 | 65.475 |
| 20 dic 2023 | 31,95 | 32,40 | 31,90 | 32,00 | 32,00 | 26.088 |
| 19 dic 2023 | 32,00 | 32,00 | 31,30 | 31,50 | 31,50 | 43.725 |
| 18 dic 2023 | 31,20 | 31,90 | 31,05 | 31,90 | 31,90 | 39.114 |
| 15 dic 2023 | 31,30 | 31,80 | 30,50 | 31,10 | 31,10 | 74.842 |
| 14 dic 2023 | 29,15 | 32,05 | 29,15 | 31,30 | 31,30 | 112.386 |
| 13 dic 2023 | 29,40 | 29,40 | 28,65 | 29,25 | 29,25 | 235.136 |
| 12 dic 2023 | 29,00 | 29,55 | 28,25 | 28,25 | 28,25 | 655.440 |
| 11 dic 2023 | 29,40 | 29,40 | 28,65 | 29,10 | 29,10 | 35.869 |
| 08 dic 2023 | 29,50 | 29,50 | 28,60 | 28,80 | 28,80 | 41.152 |
| 07 dic 2023 | 28,70 | 29,00 | 28,40 | 28,95 | 28,95 | 29.668 |
| 06 dic 2023 | 27,50 | 28,70 | 27,50 | 28,70 | 28,70 | 47.398 |
| 05 dic 2023 | 28,00 | 28,00 | 27,30 | 27,75 | 27,75 | 57.326 |
| 04 dic 2023 | 28,80 | 28,80 | 27,35 | 27,35 | 27,35 | 32.226 |
| 01 dic 2023 | 29,00 | 29,00 | 27,70 | 27,70 | 27,70 | 17.034 |
| 30 nov 2023 | 29,00 | 29,00 | 27,75 | 27,75 | 27,75 | 13.506 |
| 29 nov 2023 | 28,80 | 29,00 | 27,65 | 27,75 | 27,75 | 29.817 |
| 28 nov 2023 | 28,90 | 28,90 | 28,10 | 28,80 | 28,80 | 8386 |
| 27 nov 2023 | 28,90 | 29,10 | 28,20 | 28,20 | 28,20 | 8233 |
| 24 nov 2023 | 29,75 | 29,75 | 28,50 | 28,75 | 28,75 | 16.811 |
| *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.