Mercados españoles cerrados en 1 hr 7 mins

SeaBird Exploration Plc (SBX.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
4,9450+0,0500 (+1,02%)
Al cierre: 03:21PM CEST
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 20244,90004,99504,89504,94504,945082.219
17 jul 20244,87004,99504,85004,89504,895042.786
16 jul 20244,88004,90004,80004,87004,870093.894
15 jul 20244,89504,89504,83004,89004,890050.395
12 jul 20244,80004,89004,80004,87504,875076.537
11 jul 20244,78004,84504,76004,80004,800037.919
10 jul 20244,80004,82004,75004,78004,780029.719
09 jul 20244,82504,82504,72004,80504,805030.266
08 jul 20244,90004,90004,76004,82004,8200147.377
05 jul 20244,81004,91004,80004,86004,860065.906
04 jul 20244,80505,03004,80004,80504,805057.143
03 jul 20244,88504,88504,78004,86504,8650132.205
02 jul 20244,85004,95004,75004,86504,8650440.511
01 jul 20244,94504,94504,89504,92004,9200179.880
28 jun 20244,80004,91504,80004,90004,900076.522
27 jun 20244,83004,88004,79504,88004,8800139.459
26 jun 20244,75004,89004,70504,78004,7800266.793
25 jun 20244,80004,80004,62004,68504,6850130.316
24 jun 20244,79004,79504,61004,68504,685077.773
21 jun 20244,63004,77504,60504,67504,6750223.615
20 jun 20244,79004,79004,62504,65004,650051.428
19 jun 20244,79004,79004,60004,72504,7250169.839
18 jun 20244,75004,75004,60504,64504,645074.497
17 jun 20244,60004,79504,60004,71004,710032.946
14 jun 20244,75504,75504,62004,67504,6750160.135
13 jun 20244,78504,78504,69504,75504,755082.483
12 jun 20244,80004,85004,74004,75504,755039.253
11 jun 20244,80504,83004,76004,80004,800050.358
10 jun 20244,90005,07004,72004,90004,9000200.245
10 jun 20240.25 Dividendo
07 jun 20245,14005,14004,99005,07004,8200647.634
06 jun 20245,16005,20005,05005,11004,8580252.806
05 jun 20245,22005,32005,14005,14004,8865578.045
04 jun 20245,16005,19005,10005,14004,8865119.750
03 jun 20245,14005,25005,10005,19004,9341515.701
31 may 20245,06005,15005,06005,10004,8485326.983
30 may 20244,98005,07004,95005,06004,8105180.597
29 may 20244,94005,05004,94004,98004,7344313.257
28 may 20245,00005,08004,97004,97004,7249532.079
27 may 20245,05005,20004,95504,97004,72491.059.369
24 may 20244,98004,98004,86004,90004,658477.698
23 may 20245,00005,10004,90004,94004,6964377.471
22 may 20244,90004,99004,81504,90004,6584396.514
21 may 20245,00005,10004,90504,98504,73921.074.160
16 may 20244,80005,00004,76504,76504,5300449.644
15 may 20244,80004,95004,70504,82504,5871779.952
14 may 20244,80004,80004,62504,74004,5063187.450
13 may 20244,77004,79504,68004,75004,5158132.079
10 may 20244,66004,86004,57504,77004,5348355.817
08 may 20244,50004,70004,46504,70004,468224.697
07 may 20244,67504,67504,44004,63004,401723.139
06 may 20244,71504,71504,40504,63004,401736.376
03 may 20244,71004,71004,45004,50004,2781119.384
02 may 20244,50004,50004,43004,50004,27819861
30 abr 20244,48004,62504,43504,50004,278122.487
29 abr 20244,60004,87004,48504,48504,2638135.325
26 abr 20244,50004,80504,40004,60004,373260.810
25 abr 20244,30504,65004,30504,50004,2781171.150
24 abr 20244,30004,59504,30004,45004,2306296.774
23 abr 20244,60004,60004,23504,34004,1260101.885
22 abr 20244,25004,49004,25004,34504,1307230.016
19 abr 20244,20504,29504,20004,25004,040494.095
18 abr 20244,26004,26004,17004,22504,0167165.745
17 abr 20244,20004,29004,17004,29004,0785106.027
16 abr 20244,13004,24504,12004,17003,964434.378
15 abr 20244,20004,29504,16504,29504,083265.890
12 abr 20244,25004,25004,16504,24004,030960.112
11 abr 20244,24504,30004,16504,29004,078565.212
10 abr 20244,20004,25004,11504,24504,035778.046
09 abr 20244,10504,20004,10504,20003,992968.726
08 abr 20244,19004,20004,06004,20003,992932.501
05 abr 20244,20004,20004,10504,17003,9644422.488
04 abr 20244,24004,24004,15004,20003,992947.732
03 abr 20244,13504,25504,13004,25504,0452121.279
02 abr 20244,20004,21504,13504,15003,945491.914
27 mar 20244,20004,24004,20004,22004,011932.000
26 mar 20244,20004,29004,20004,22004,0119121.901
25 mar 20244,27504,36004,23004,25004,0404103.463
22 mar 20244,22004,37004,22004,31004,097526.570
21 mar 20244,20004,31004,16504,30004,0880107.662
20 mar 20244,21004,28504,21004,28504,073728.695
19 mar 20244,25004,25004,20004,21004,002416.016
18 mar 20244,25004,32004,25004,25004,040442.176
15 mar 20244,38004,38004,26004,27004,059463.703
14 mar 20244,19504,37504,19504,35004,1355104.321
13 mar 20244,12004,38004,12004,38004,164041.783
12 mar 20244,28504,38004,17004,23004,021455.192
11 mar 20244,20004,28504,14004,28504,0737101.836
08 mar 20244,15004,26504,15004,17003,964437.891
07 mar 20244,20004,30504,20004,26504,054714.382
06 mar 20244,15504,26004,15004,26004,049937.162
05 mar 20244,18004,18004,14504,18003,973938.729
04 mar 20244,20004,25004,17004,21504,007282.729
01 mar 20244,29504,29504,16504,20503,997756.048
29 feb 20244,11504,25004,11504,20003,9929121.261
28 feb 20244,21004,21004,09004,17503,9691126.050
27 feb 20244,30004,34004,12004,24504,0357161.551
26 feb 20244,34004,42004,21004,29004,0785196.845
23 feb 20244,70004,70004,25004,33004,1165426.619
22 feb 20244,51004,73504,50004,63004,4017391.549
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...