Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.378,04 +1.017,16 (+1,71%)
SeaBird Exploration Plc (SBX.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4,2050 | 4,2950 | 4,2000 | 4,2500 | 4,2500 | 94.095 |
| 18 abr 2024 | 4,2600 | 4,2600 | 4,1700 | 4,2250 | 4,2250 | 165.745 |
| 17 abr 2024 | 4,2000 | 4,2900 | 4,1700 | 4,2900 | 4,2900 | 106.027 |
| 16 abr 2024 | 4,1300 | 4,2450 | 4,1200 | 4,1700 | 4,1700 | 34.378 |
| 15 abr 2024 | 4,2000 | 4,2950 | 4,1650 | 4,2950 | 4,2950 | 65.890 |
| 12 abr 2024 | 4,2500 | 4,2500 | 4,1650 | 4,2400 | 4,2400 | 60.112 |
| 11 abr 2024 | 4,2450 | 4,3000 | 4,1650 | 4,2900 | 4,2900 | 65.212 |
| 10 abr 2024 | 4,2000 | 4,2500 | 4,1150 | 4,2450 | 4,2450 | 78.046 |
| 09 abr 2024 | 4,1050 | 4,2000 | 4,1050 | 4,2000 | 4,2000 | 68.726 |
| 08 abr 2024 | 4,1900 | 4,2000 | 4,0600 | 4,2000 | 4,2000 | 32.501 |
| 05 abr 2024 | 4,2000 | 4,2000 | 4,1050 | 4,1700 | 4,1700 | 422.488 |
| 04 abr 2024 | 4,2400 | 4,2400 | 4,1500 | 4,2000 | 4,2000 | 47.732 |
| 03 abr 2024 | 4,1350 | 4,2550 | 4,1300 | 4,2550 | 4,2550 | 121.279 |
| 02 abr 2024 | 4,2000 | 4,2150 | 4,1350 | 4,1500 | 4,1500 | 91.914 |
| 27 mar 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2200 | 4,2200 | 32.000 |
| 26 mar 2024 | 4,2000 | 4,2900 | 4,2000 | 4,2200 | 4,2200 | 121.901 |
| 25 mar 2024 | 4,2750 | 4,3600 | 4,2300 | 4,2500 | 4,2500 | 103.463 |
| 22 mar 2024 | 4,2200 | 4,3700 | 4,2200 | 4,3100 | 4,3100 | 26.570 |
| 21 mar 2024 | 4,2000 | 4,3100 | 4,1650 | 4,3000 | 4,3000 | 107.662 |
| 20 mar 2024 | 4,2100 | 4,2850 | 4,2100 | 4,2850 | 4,2850 | 28.695 |
| 19 mar 2024 | 4,2500 | 4,2500 | 4,2000 | 4,2100 | 4,2100 | 16.016 |
| 18 mar 2024 | 4,2500 | 4,3200 | 4,2500 | 4,2500 | 4,2500 | 42.176 |
| 15 mar 2024 | 4,3800 | 4,3800 | 4,2600 | 4,2700 | 4,2700 | 63.703 |
| 14 mar 2024 | 4,1950 | 4,3750 | 4,1950 | 4,3500 | 4,3500 | 104.321 |
| 13 mar 2024 | 4,1200 | 4,3800 | 4,1200 | 4,3800 | 4,3800 | 41.783 |
| 12 mar 2024 | 4,2850 | 4,3800 | 4,1700 | 4,2300 | 4,2300 | 55.192 |
| 11 mar 2024 | 4,2000 | 4,2850 | 4,1400 | 4,2850 | 4,2850 | 101.836 |
| 08 mar 2024 | 4,1500 | 4,2650 | 4,1500 | 4,1700 | 4,1700 | 37.891 |
| 07 mar 2024 | 4,2000 | 4,3050 | 4,2000 | 4,2650 | 4,2650 | 14.382 |
| 06 mar 2024 | 4,1550 | 4,2600 | 4,1500 | 4,2600 | 4,2600 | 37.162 |
| 05 mar 2024 | 4,1800 | 4,1800 | 4,1450 | 4,1800 | 4,1800 | 38.729 |
| 04 mar 2024 | 4,2000 | 4,2500 | 4,1700 | 4,2150 | 4,2150 | 82.729 |
| 01 mar 2024 | 4,2950 | 4,2950 | 4,1650 | 4,2050 | 4,2050 | 56.048 |
| 29 feb 2024 | 4,1150 | 4,2500 | 4,1150 | 4,2000 | 4,2000 | 121.261 |
| 28 feb 2024 | 4,2100 | 4,2100 | 4,0900 | 4,1750 | 4,1750 | 126.050 |
| 27 feb 2024 | 4,3000 | 4,3400 | 4,1200 | 4,2450 | 4,2450 | 161.551 |
| 26 feb 2024 | 4,3400 | 4,4200 | 4,2100 | 4,2900 | 4,2900 | 196.845 |
| 23 feb 2024 | 4,7000 | 4,7000 | 4,2500 | 4,3300 | 4,3300 | 426.619 |
| 22 feb 2024 | 4,5100 | 4,7350 | 4,5000 | 4,6300 | 4,6300 | 391.549 |
| 21 feb 2024 | 4,5100 | 4,6400 | 4,5100 | 4,6400 | 4,6400 | 128.937 |
| 20 feb 2024 | 4,5900 | 4,5900 | 4,5150 | 4,5700 | 4,5700 | 61.204 |
| 19 feb 2024 | 4,4850 | 4,6550 | 4,4550 | 4,5800 | 4,5800 | 176.507 |
| 16 feb 2024 | 4,6000 | 4,6000 | 4,4800 | 4,5900 | 4,5900 | 150.346 |
| 15 feb 2024 | 4,6000 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 62.967 |
| 14 feb 2024 | 4,5900 | 4,6350 | 4,5450 | 4,6350 | 4,6350 | 42.141 |
| 13 feb 2024 | 4,6650 | 4,6700 | 4,5650 | 4,6650 | 4,6650 | 92.436 |
| 12 feb 2024 | 4,5050 | 4,7000 | 4,5000 | 4,6750 | 4,6750 | 172.077 |
| 09 feb 2024 | 4,5000 | 4,6350 | 4,4750 | 4,5800 | 4,5800 | 104.488 |
| 08 feb 2024 | 4,5300 | 4,6350 | 4,5000 | 4,5950 | 4,5950 | 80.362 |
| 07 feb 2024 | 4,6600 | 4,6650 | 4,5350 | 4,5850 | 4,5850 | 72.999 |
| 06 feb 2024 | 4,7000 | 4,7000 | 4,6000 | 4,6300 | 4,6300 | 78.657 |
| 05 feb 2024 | 4,7200 | 4,7350 | 4,6050 | 4,7350 | 4,7350 | 58.978 |
| 02 feb 2024 | 4,6500 | 4,7250 | 4,6100 | 4,7250 | 4,7250 | 133.286 |
| 01 feb 2024 | 4,7100 | 4,7400 | 4,6100 | 4,7400 | 4,7400 | 41.734 |
| 31 ene 2024 | 4,7500 | 4,7500 | 4,6550 | 4,6650 | 4,6650 | 42.439 |
| 30 ene 2024 | 4,6000 | 4,7300 | 4,5900 | 4,7100 | 4,7100 | 123.872 |
| 29 ene 2024 | 4,6300 | 4,6500 | 4,6300 | 4,6500 | 4,6500 | 31.514 |
| 26 ene 2024 | 4,7000 | 4,7400 | 4,6150 | 4,6500 | 4,6500 | 32.625 |
| 25 ene 2024 | 4,6100 | 4,6900 | 4,6050 | 4,6800 | 4,6800 | 49.725 |
| 24 ene 2024 | 4,6500 | 4,7000 | 4,6100 | 4,6500 | 4,6500 | 53.691 |
| 23 ene 2024 | 4,6000 | 4,7000 | 4,6000 | 4,7000 | 4,7000 | 30.522 |
| 22 ene 2024 | 4,6000 | 4,6750 | 4,5850 | 4,6750 | 4,6750 | 48.381 |
| 19 ene 2024 | 4,6200 | 4,7200 | 4,6150 | 4,6500 | 4,6500 | 103.943 |
| 18 ene 2024 | 4,6500 | 4,7450 | 4,6500 | 4,7150 | 4,7150 | 117.826 |
| 17 ene 2024 | 4,8900 | 4,8900 | 4,6500 | 4,7300 | 4,7300 | 74.451 |
| 16 ene 2024 | 4,8000 | 4,8950 | 4,7050 | 4,8600 | 4,8600 | 17.658 |
| 15 ene 2024 | 4,7100 | 4,7750 | 4,7100 | 4,7500 | 4,7500 | 23.907 |
| 12 ene 2024 | 4,6800 | 4,8150 | 4,6800 | 4,8050 | 4,8050 | 31.174 |
| 11 ene 2024 | 4,8000 | 4,8100 | 4,7000 | 4,7350 | 4,7350 | 58.040 |
| 10 ene 2024 | 4,8600 | 4,8600 | 4,6550 | 4,8000 | 4,8000 | 220.564 |
| 09 ene 2024 | 4,8800 | 4,8800 | 4,5700 | 4,7500 | 4,7500 | 387.403 |
| 08 ene 2024 | 4,7000 | 4,8350 | 4,7000 | 4,8000 | 4,8000 | 173.656 |
| 05 ene 2024 | 4,6700 | 4,7750 | 4,6250 | 4,6300 | 4,6300 | 35.854 |
| 04 ene 2024 | 4,6000 | 4,7800 | 4,6000 | 4,6950 | 4,6950 | 204.292 |
| 03 ene 2024 | 4,7050 | 4,7050 | 4,5750 | 4,6000 | 4,6000 | 157.778 |
| 02 ene 2024 | 4,7600 | 4,9600 | 4,6900 | 4,7500 | 4,7500 | 225.023 |
| 29 dic 2023 | 4,7500 | 4,9000 | 4,6000 | 4,7600 | 4,7600 | 276.695 |
| 28 dic 2023 | 4,7500 | 4,7700 | 4,6100 | 4,7000 | 4,7000 | 129.314 |
| 27 dic 2023 | 4,5700 | 4,7750 | 4,5700 | 4,6050 | 4,6050 | 172.730 |
| 22 dic 2023 | 4,9000 | 4,9000 | 4,5750 | 4,6800 | 4,6800 | 74.704 |
| 21 dic 2023 | 4,6700 | 4,6800 | 4,5350 | 4,6050 | 4,6050 | 494.627 |
| 20 dic 2023 | 4,5200 | 4,8950 | 4,5200 | 4,6950 | 4,6950 | 144.467 |
| 19 dic 2023 | 4,6000 | 4,6950 | 4,5400 | 4,6450 | 4,6450 | 181.916 |
| 18 dic 2023 | 4,5500 | 4,7400 | 4,5450 | 4,6650 | 4,6650 | 308.870 |
| 15 dic 2023 | 4,6400 | 4,9000 | 4,6400 | 4,7400 | 4,7400 | 223.252 |
| 14 dic 2023 | 4,9000 | 4,9000 | 4,5850 | 4,6750 | 4,6750 | 223.252 |
| 13 dic 2023 | 4,7000 | 4,7000 | 4,5000 | 4,6000 | 4,6000 | 228.839 |
| 12 dic 2023 | 4,6500 | 4,7800 | 4,6250 | 4,7800 | 4,7800 | 208.049 |
| 11 dic 2023 | 4,7600 | 4,7600 | 4,7200 | 4,7450 | 4,7450 | 107.631 |
| 08 dic 2023 | 4,8000 | 4,8000 | 4,6550 | 4,7600 | 4,7600 | 288.489 |
| 07 dic 2023 | 4,8800 | 4,8800 | 4,6900 | 4,7550 | 4,7550 | 119.489 |
| 06 dic 2023 | 4,7550 | 4,8950 | 4,7150 | 4,8050 | 4,8050 | 50.572 |
| 05 dic 2023 | 4,7400 | 4,8500 | 4,7250 | 4,7500 | 4,7500 | 143.853 |
| 04 dic 2023 | 4,7400 | 4,8750 | 4,7350 | 4,7750 | 4,7750 | 81.204 |
| 01 dic 2023 | 4,8700 | 4,8850 | 4,7900 | 4,8100 | 4,8100 | 33.627 |
| 30 nov 2023 | 4,9300 | 4,9300 | 4,7950 | 4,8800 | 4,8800 | 32.396 |
| 29 nov 2023 | 4,7100 | 4,8300 | 4,7000 | 4,8000 | 4,8000 | 366.412 |
| 28 nov 2023 | 4,8050 | 5,0000 | 4,7250 | 4,7250 | 4,7250 | 237.334 |
| 27 nov 2023 | 4,8600 | 4,9750 | 4,8000 | 4,8050 | 4,8050 | 411.743 |
| 24 nov 2023 | 5,0800 | 5,0800 | 4,8600 | 4,9400 | 4,9400 | 249.435 |
| *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.