Mercados españoles cerrados en 4 hrs 35 min
IBEX 35
11.218,10 -57,90 (-0,51%) Euro Stoxx 50
4.995,00 -35,35 (-0,70%) Dólar/Euro
1,0854 -0,0006 (-0,05%) Petróleo Brent
84,86 +0,64 (+0,76%) Oro
2.346,90 -9,60 (-0,41%) Bitcoin EUR
62.549,33 -597,24 (-0,95%)
Seacrest Petroleo Bermuda Limited (SEAPT.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
A partir del 04:25PM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 3,3900 | 3,3900 | 3,3100 | 3,3900 | 3,3900 | 13.691 |
| 27 may 2024 | 3,5800 | 3,5800 | 3,3200 | 3,3400 | 3,3400 | 83.359 |
| 24 may 2024 | 3,7200 | 3,7200 | 3,4000 | 3,4600 | 3,4600 | 116.813 |
| 23 may 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7200 | 3,7200 | 521.561 |
| 22 may 2024 | 3,8600 | 4,0000 | 3,7000 | 3,7200 | 3,7200 | 227.746 |
| 21 may 2024 | 4,0500 | 4,0500 | 3,7700 | 3,9200 | 3,9200 | 179.353 |
| 16 may 2024 | 4,0600 | 4,0700 | 4,0300 | 4,0700 | 4,0700 | 31.293 |
| 15 may 2024 | 4,2000 | 4,2100 | 4,0800 | 4,1000 | 4,1000 | 46.632 |
| 14 may 2024 | 4,2800 | 4,2800 | 4,1700 | 4,1700 | 4,1700 | 60.449 |
| 13 may 2024 | 4,5400 | 4,5400 | 4,2700 | 4,3000 | 4,3000 | 121.128 |
| 10 may 2024 | 4,6100 | 4,6100 | 4,5100 | 4,5100 | 4,5100 | 90.753 |
| 08 may 2024 | 4,6500 | 4,7000 | 4,6000 | 4,6000 | 4,6000 | 49.342 |
| 07 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 15.889 |
| 06 may 2024 | 4,6500 | 4,6500 | 4,5300 | 4,5400 | 4,5400 | 87.831 |
| 03 may 2024 | 4,6500 | 4,6500 | 4,6200 | 4,6200 | 4,6200 | 35.396 |
| 02 may 2024 | 4,6800 | 4,6800 | 4,6200 | 4,6200 | 4,6200 | 35.928 |
| 30 abr 2024 | 4,7000 | 4,7600 | 4,6600 | 4,6600 | 4,6600 | 31.821 |
| 29 abr 2024 | 4,6200 | 4,6200 | 4,6000 | 4,6200 | 4,6200 | 10.833 |
| 26 abr 2024 | 4,9200 | 4,9800 | 4,4600 | 4,5600 | 4,5600 | 279.583 |
| 25 abr 2024 | 4,9600 | 5,0400 | 4,9600 | 4,9600 | 4,9600 | 35.663 |
| 24 abr 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 12.454 |
| 23 abr 2024 | 5,0000 | 5,0000 | 4,8600 | 4,9400 | 4,9400 | 49.923 |
| 22 abr 2024 | 5,1200 | 5,1200 | 4,8400 | 4,8800 | 4,8800 | 274.670 |
| 19 abr 2024 | 5,0400 | 5,1400 | 4,9400 | 5,0000 | 5,0000 | 79.172 |
| 18 abr 2024 | 5,0600 | 5,0600 | 4,9400 | 5,0000 | 5,0000 | 157.317 |
| 17 abr 2024 | 5,1800 | 5,1800 | 4,9200 | 5,0000 | 5,0000 | 258.899 |
| 16 abr 2024 | 5,1800 | 5,2000 | 5,0800 | 5,0800 | 5,0800 | 125.955 |
| 15 abr 2024 | 5,2000 | 5,2000 | 5,1200 | 5,1400 | 5,1400 | 125.492 |
| 12 abr 2024 | 5,2400 | 5,3400 | 5,1000 | 5,1400 | 5,1400 | 346.619 |
| 11 abr 2024 | 5,2000 | 5,2800 | 5,1600 | 5,1600 | 5,1600 | 61.115 |
| 10 abr 2024 | 5,2600 | 5,2600 | 5,1000 | 5,1000 | 5,1000 | 160.285 |
| 09 abr 2024 | 5,2600 | 5,5000 | 5,1000 | 5,2400 | 5,2400 | 756.870 |
| 08 abr 2024 | 4,9600 | 5,4000 | 4,9400 | 5,1400 | 5,1400 | 156.089 |
| 05 abr 2024 | 4,9400 | 5,0200 | 4,9000 | 4,9400 | 4,9400 | 50.234 |
| 04 abr 2024 | 4,8200 | 5,0000 | 4,7600 | 4,7600 | 4,7600 | 142.926 |
| 03 abr 2024 | 4,8200 | 4,8600 | 4,7800 | 4,8000 | 4,8000 | 128.883 |
| 02 abr 2024 | 4,9000 | 4,9000 | 4,7200 | 4,7700 | 4,7700 | 126.831 |
| 27 mar 2024 | 4,3000 | 4,7000 | 4,3000 | 4,6500 | 4,6500 | 89.702 |
| 26 mar 2024 | 3,8500 | 4,6000 | 3,8500 | 4,3000 | 4,3000 | 180.970 |
| 25 mar 2024 | 3,5800 | 3,9005 | 3,5800 | 3,7500 | 3,7500 | 118.470 |
| 22 mar 2024 | 3,5000 | 3,6000 | 3,4900 | 3,5800 | 3,5800 | 46.182 |
| 21 mar 2024 | 3,3775 | 3,4600 | 3,3775 | 3,4600 | 3,4600 | 48.042 |
| 20 mar 2024 | 3,2500 | 3,3600 | 3,2500 | 3,3600 | 3,3600 | 59.619 |
| 19 mar 2024 | 3,2200 | 3,2705 | 3,2000 | 3,2000 | 3,2000 | 101.376 |
| 18 mar 2024 | 3,2400 | 3,2800 | 3,2215 | 3,2215 | 3,2215 | 15.873 |
| 15 mar 2024 | 3,1200 | 3,3600 | 3,1200 | 3,2400 | 3,2400 | 108.515 |
| 14 mar 2024 | 3,1495 | 3,2605 | 3,0700 | 3,0700 | 3,0700 | 1.199.757 |
| 13 mar 2024 | 3,2005 | 3,2205 | 3,0800 | 3,1000 | 3,1000 | 200.566 |
| 12 mar 2024 | 3,2000 | 3,2000 | 3,1795 | 3,1800 | 3,1800 | 79.571 |
| 11 mar 2024 | 3,4500 | 3,4500 | 3,2105 | 3,2105 | 3,2105 | 251.478 |
| 08 mar 2024 | 3,5700 | 3,5700 | 3,4600 | 3,4600 | 3,4600 | 133.433 |
| 07 mar 2024 | 3,7000 | 3,7000 | 3,5800 | 3,5800 | 3,5800 | 107.031 |
| 06 mar 2024 | 3,7200 | 3,7600 | 3,6800 | 3,6800 | 3,6800 | 120.106 |
| 05 mar 2024 | 3,7600 | 3,7600 | 3,6800 | 3,6800 | 3,6800 | 81.250 |
| 04 mar 2024 | 3,7000 | 3,7600 | 3,6900 | 3,7000 | 3,7000 | 47.878 |
| 01 mar 2024 | 3,8400 | 3,8400 | 3,4505 | 3,6310 | 3,6310 | 492.759 |
| 29 feb 2024 | 3,6605 | 3,8400 | 3,4100 | 3,8400 | 3,8400 | 1.117.069 |
| 28 feb 2024 | 4,3000 | 4,3000 | 3,6800 | 3,6800 | 3,6800 | 1.378.999 |
| 27 feb 2024 | 5,8500 | 5,8500 | 4,1500 | 4,1500 | 4,1500 | 1.161.561 |
| 26 feb 2024 | 6,2100 | 6,2400 | 6,0000 | 6,0000 | 6,0000 | 81.061 |
| 23 feb 2024 | 6,1500 | 6,1600 | 6,1000 | 6,1000 | 6,1000 | 16.618 |
| 22 feb 2024 | 6,3800 | 6,4500 | 6,1500 | 6,1600 | 6,1600 | 242.811 |
| 21 feb 2024 | 6,3100 | 6,3990 | 6,3100 | 6,3400 | 6,3400 | 19.191 |
| 20 feb 2024 | 6,3100 | 6,3500 | 6,3100 | 6,3500 | 6,3500 | 22.059 |
| 19 feb 2024 | 6,4000 | 6,4140 | 6,3200 | 6,3200 | 6,3200 | 26.501 |
| 16 feb 2024 | 6,3600 | 6,4000 | 6,3300 | 6,3300 | 6,3300 | 56.116 |
| 15 feb 2024 | 6,4500 | 6,4500 | 6,3600 | 6,3600 | 6,3600 | 23.679 |
| 14 feb 2024 | 6,3000 | 6,3800 | 6,3000 | 6,3500 | 6,3500 | 20.985 |
| 13 feb 2024 | 6,3000 | 6,3000 | 6,2500 | 6,2670 | 6,2670 | 21.032 |
| 12 feb 2024 | 6,0420 | 6,3430 | 6,0400 | 6,3000 | 6,3000 | 84.719 |
| 09 feb 2024 | 6,3000 | 6,3000 | 6,0600 | 6,0600 | 6,0600 | 92.822 |
| 08 feb 2024 | 6,4300 | 6,4300 | 6,1810 | 6,3800 | 6,3800 | 106.195 |
| 07 feb 2024 | 6,4780 | 6,5000 | 6,4000 | 6,4790 | 6,4790 | 61.996 |
| 06 feb 2024 | 6,4500 | 6,4590 | 6,4000 | 6,4590 | 6,4590 | 1.969.721 |
| 05 feb 2024 | 6,8500 | 6,8500 | 6,4800 | 6,4800 | 6,4800 | 129.951 |
| 02 feb 2024 | 7,4100 | 7,4100 | 6,8700 | 6,8700 | 6,8700 | 212.454 |
| 01 feb 2024 | 7,4000 | 7,5250 | 7,3800 | 7,5000 | 7,5000 | 31.714 |
| 31 ene 2024 | 7,4000 | 7,5800 | 7,4000 | 7,4800 | 7,4800 | 17.356 |
| 30 ene 2024 | 7,7000 | 7,7000 | 7,4000 | 7,4000 | 7,4000 | 2.585.418 |
| 29 ene 2024 | 7,9980 | 7,9980 | 7,6000 | 7,6520 | 7,6520 | 442.521 |
| 26 ene 2024 | 8,0000 | 8,0000 | 7,9100 | 7,9980 | 7,9980 | 73.599 |
| 25 ene 2024 | 7,9800 | 8,0000 | 7,9800 | 8,0000 | 8,0000 | 347.251 |
| 24 ene 2024 | 8,0690 | 8,0690 | 7,9700 | 8,0000 | 8,0000 | 22.597 |
| 23 ene 2024 | 8,1000 | 8,1200 | 8,0600 | 8,0600 | 8,0600 | 20.099 |
| 22 ene 2024 | 8,2100 | 8,2100 | 8,0600 | 8,1000 | 8,1000 | 52.992 |
| 19 ene 2024 | 8,3890 | 8,3890 | 8,1600 | 8,1610 | 8,1610 | 81.089 |
| 18 ene 2024 | 8,3400 | 8,3990 | 8,3200 | 8,3200 | 8,3200 | 17.535 |
| 17 ene 2024 | 8,3800 | 8,3800 | 8,3600 | 8,3600 | 8,3600 | 22.895 |
| 16 ene 2024 | 8,4000 | 8,4200 | 8,3600 | 8,4000 | 8,4000 | 32.938 |
| 15 ene 2024 | 8,5980 | 8,5980 | 8,3510 | 8,4000 | 8,4000 | 55.195 |
| 12 ene 2024 | 8,6600 | 8,7210 | 8,6400 | 8,6600 | 8,6600 | 40.863 |
| 11 ene 2024 | 8,6990 | 8,7000 | 8,6500 | 8,6500 | 8,6500 | 16.716 |
| 10 ene 2024 | 8,8990 | 9,0000 | 8,3600 | 8,5500 | 8,5500 | 3.353.472 |
| 09 ene 2024 | 8,8600 | 8,8600 | 8,8200 | 8,8200 | 8,8200 | 42.666 |
| 08 ene 2024 | 8,9000 | 9,0000 | 8,8600 | 8,9000 | 8,9000 | 48.093 |
| 05 ene 2024 | 8,9000 | 8,9500 | 8,8700 | 8,8700 | 8,8700 | 107.631 |
| 04 ene 2024 | 8,9000 | 8,9000 | 8,8640 | 8,8640 | 8,8640 | 43.221 |
| 03 ene 2024 | 8,9000 | 8,9890 | 8,8600 | 8,9000 | 8,9000 | 42.273 |
| 02 ene 2024 | 9,2900 | 9,3330 | 8,8600 | 8,8990 | 8,8990 | 633.495 |
| 29 dic 2023 | 8,9010 | 8,9010 | 8,8600 | 8,9000 | 8,9000 | 38.309 |
| *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.