Mercados españoles abiertos en 5 hrs 19 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.716,97 +375,43 (+0,95%) Dólar/Euro
1,0689 -0,0019 (-0,18%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
58.133,25 +1.013,36 (+1,77%)
SpareBank 1 SR-Bank ASA (SRBNK.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:28PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 131,00 | 131,00 | 128,40 | 129,60 | 129,60 | 106.945 |
| 26 jun 2024 | 131,20 | 131,20 | 128,60 | 129,00 | 129,00 | 148.928 |
| 25 jun 2024 | 132,00 | 132,20 | 129,80 | 129,80 | 129,80 | 355.674 |
| 24 jun 2024 | 131,00 | 132,40 | 129,80 | 132,40 | 132,40 | 98.227 |
| 21 jun 2024 | 131,00 | 131,20 | 129,80 | 130,00 | 130,00 | 271.723 |
| 20 jun 2024 | 130,60 | 131,40 | 130,00 | 131,00 | 131,00 | 294.492 |
| 19 jun 2024 | 132,00 | 132,00 | 129,80 | 130,80 | 130,80 | 329.049 |
| 18 jun 2024 | 131,20 | 132,00 | 130,60 | 132,00 | 132,00 | 161.396 |
| 17 jun 2024 | 129,20 | 131,00 | 128,60 | 130,80 | 130,80 | 140.400 |
| 14 jun 2024 | 129,00 | 129,40 | 127,00 | 128,20 | 128,20 | 208.188 |
| 13 jun 2024 | 130,60 | 130,60 | 128,20 | 128,40 | 128,40 | 132.897 |
| 12 jun 2024 | 127,40 | 130,80 | 127,40 | 130,60 | 130,60 | 132.068 |
| 11 jun 2024 | 131,00 | 131,00 | 127,00 | 127,80 | 127,80 | 190.458 |
| 10 jun 2024 | 131,60 | 131,60 | 128,80 | 130,40 | 130,40 | 232.265 |
| 07 jun 2024 | 131,40 | 131,80 | 130,40 | 131,80 | 131,80 | 143.293 |
| 06 jun 2024 | 131,00 | 131,40 | 130,20 | 131,00 | 131,00 | 194.522 |
| 05 jun 2024 | 134,00 | 134,00 | 131,40 | 131,40 | 131,40 | 114.348 |
| 04 jun 2024 | 132,80 | 133,60 | 132,00 | 133,40 | 133,40 | 166.856 |
| 03 jun 2024 | 135,40 | 135,80 | 134,20 | 134,20 | 134,20 | 108.460 |
| 31 may 2024 | 137,00 | 137,20 | 134,60 | 135,60 | 135,60 | 508.750 |
| 30 may 2024 | 134,40 | 137,20 | 134,00 | 137,00 | 137,00 | 98.902 |
| 29 may 2024 | 136,40 | 136,40 | 133,60 | 134,20 | 134,20 | 165.073 |
| 28 may 2024 | 136,40 | 136,40 | 135,60 | 136,20 | 136,20 | 141.141 |
| 27 may 2024 | 136,00 | 136,20 | 134,00 | 136,00 | 136,00 | 136.054 |
| 24 may 2024 | 135,80 | 135,80 | 134,80 | 135,40 | 135,40 | 125.674 |
| 23 may 2024 | 136,00 | 136,40 | 134,80 | 135,80 | 135,80 | 189.470 |
| 22 may 2024 | 135,20 | 136,00 | 134,20 | 136,00 | 136,00 | 253.647 |
| 21 may 2024 | 140,00 | 140,00 | 135,20 | 135,20 | 135,20 | 188.230 |
| 16 may 2024 | 140,00 | 140,00 | 138,00 | 139,60 | 139,60 | 106.369 |
| 15 may 2024 | 138,00 | 139,60 | 137,60 | 139,00 | 139,00 | 202.134 |
| 14 may 2024 | 141,40 | 141,80 | 138,00 | 138,60 | 138,60 | 249.256 |
| 13 may 2024 | 140,00 | 142,60 | 139,80 | 141,60 | 141,60 | 174.700 |
| 10 may 2024 | 139,20 | 141,00 | 139,20 | 140,00 | 140,00 | 124.776 |
| 08 may 2024 | 138,00 | 139,00 | 137,60 | 139,00 | 139,00 | 179.358 |
| 07 may 2024 | 136,60 | 138,00 | 135,60 | 138,00 | 138,00 | 169.807 |
| 06 may 2024 | 137,00 | 137,00 | 134,40 | 136,40 | 136,40 | 157.042 |
| 03 may 2024 | 136,00 | 136,60 | 134,60 | 134,60 | 134,60 | 149.145 |
| 02 may 2024 | 134,80 | 135,80 | 133,80 | 134,80 | 134,80 | 174.572 |
| 30 abr 2024 | 134,80 | 135,20 | 133,80 | 134,80 | 134,80 | 191.168 |
| 29 abr 2024 | 132,00 | 134,00 | 130,40 | 134,00 | 134,00 | 226.454 |
| 26 abr 2024 | 131,60 | 133,00 | 130,80 | 131,00 | 131,00 | 249.169 |
| 25 abr 2024 | 129,80 | 131,60 | 127,80 | 131,40 | 131,40 | 162.941 |
| 24 abr 2024 | 129,20 | 129,80 | 127,40 | 128,80 | 128,80 | 190.475 |
| 23 abr 2024 | 130,00 | 130,20 | 127,60 | 128,00 | 128,00 | 99.353 |
| 22 abr 2024 | 128,00 | 129,00 | 127,60 | 128,80 | 128,80 | 79.026 |
| 19 abr 2024 | 127,80 | 127,80 | 125,60 | 127,60 | 127,60 | 152.920 |
| 19 abr 2024 | 7.5 Dividendo | |||||
| 18 abr 2024 | 135,20 | 135,20 | 133,20 | 127,00 | 119,50 | 140.179 |
| 17 abr 2024 | 135,40 | 135,40 | 133,60 | 135,20 | 127,22 | 165.456 |
| 16 abr 2024 | 135,60 | 135,60 | 134,00 | 134,40 | 126,46 | 153.251 |
| 15 abr 2024 | 136,00 | 136,60 | 134,60 | 136,40 | 128,34 | 202.122 |
| 12 abr 2024 | 137,00 | 138,00 | 136,00 | 136,00 | 127,97 | 128.393 |
| 11 abr 2024 | 141,00 | 141,00 | 136,60 | 136,60 | 128,53 | 169.359 |
| 10 abr 2024 | 141,60 | 142,00 | 141,00 | 142,00 | 133,61 | 81.821 |
| 09 abr 2024 | 141,20 | 141,20 | 140,40 | 141,00 | 132,67 | 71.136 |
| 08 abr 2024 | 139,40 | 142,00 | 139,20 | 140,60 | 132,30 | 132.834 |
| 05 abr 2024 | 137,60 | 139,60 | 137,20 | 139,20 | 130,98 | 190.850 |
| 04 abr 2024 | 138,20 | 138,60 | 137,20 | 137,80 | 129,66 | 327.136 |
| 03 abr 2024 | 135,40 | 138,20 | 135,00 | 138,20 | 130,04 | 136.201 |
| 02 abr 2024 | 136,00 | 136,40 | 134,40 | 134,60 | 126,65 | 228.983 |
| 27 mar 2024 | 135,90 | 136,50 | 135,40 | 136,00 | 127,97 | 56.884 |
| 26 mar 2024 | 134,10 | 135,70 | 134,10 | 135,70 | 127,69 | 95.208 |
| 25 mar 2024 | 134,30 | 134,80 | 133,20 | 134,40 | 126,46 | 71.815 |
| 22 mar 2024 | 134,50 | 135,30 | 134,20 | 134,70 | 126,75 | 80.664 |
| 21 mar 2024 | 135,00 | 135,00 | 132,60 | 134,20 | 126,27 | 115.843 |
| 20 mar 2024 | 134,00 | 134,50 | 133,20 | 133,60 | 125,71 | 96.472 |
| 19 mar 2024 | 133,20 | 134,50 | 133,20 | 133,90 | 125,99 | 75.452 |
| 18 mar 2024 | 135,10 | 135,10 | 132,10 | 133,20 | 125,33 | 91.657 |
| 15 mar 2024 | 134,20 | 136,20 | 134,10 | 135,40 | 127,40 | 340.604 |
| 14 mar 2024 | 133,00 | 134,90 | 133,00 | 134,20 | 126,27 | 84.475 |
| 13 mar 2024 | 133,60 | 134,90 | 133,00 | 134,90 | 126,93 | 144.718 |
| 12 mar 2024 | 131,80 | 133,20 | 131,60 | 133,20 | 125,33 | 63.011 |
| 11 mar 2024 | 131,50 | 132,10 | 130,50 | 131,80 | 124,02 | 111.589 |
| 08 mar 2024 | 129,30 | 131,80 | 129,30 | 131,50 | 123,73 | 95.906 |
| 07 mar 2024 | 128,90 | 130,60 | 128,90 | 129,30 | 121,66 | 79.543 |
| 06 mar 2024 | 130,00 | 130,40 | 129,10 | 129,30 | 121,66 | 64.389 |
| 05 mar 2024 | 130,00 | 130,00 | 128,50 | 129,30 | 121,66 | 111.780 |
| 04 mar 2024 | 129,10 | 130,40 | 129,10 | 130,10 | 122,42 | 152.427 |
| 01 mar 2024 | 129,70 | 130,80 | 129,20 | 129,50 | 121,85 | 332.209 |
| 29 feb 2024 | 128,00 | 129,30 | 127,40 | 128,40 | 120,82 | 346.791 |
| 28 feb 2024 | 127,50 | 128,80 | 127,50 | 128,00 | 120,44 | 92.294 |
| 27 feb 2024 | 126,60 | 127,00 | 125,20 | 126,80 | 119,31 | 258.648 |
| 26 feb 2024 | 127,50 | 127,50 | 126,20 | 126,50 | 119,03 | 62.439 |
| 23 feb 2024 | 127,90 | 128,20 | 127,20 | 127,60 | 120,06 | 103.503 |
| 22 feb 2024 | 129,50 | 129,50 | 127,30 | 127,80 | 120,25 | 59.311 |
| 21 feb 2024 | 129,00 | 129,40 | 128,20 | 128,20 | 120,63 | 57.763 |
| 20 feb 2024 | 130,00 | 130,00 | 128,30 | 129,20 | 121,57 | 120.182 |
| 19 feb 2024 | 129,00 | 129,90 | 129,00 | 129,70 | 122,04 | 72.550 |
| 16 feb 2024 | 129,90 | 129,90 | 128,70 | 129,00 | 121,38 | 131.444 |
| 15 feb 2024 | 129,80 | 129,80 | 128,30 | 129,60 | 121,95 | 91.775 |
| 14 feb 2024 | 128,20 | 129,80 | 127,40 | 129,10 | 121,48 | 101.712 |
| 13 feb 2024 | 129,80 | 129,80 | 127,60 | 127,90 | 120,35 | 181.380 |
| 12 feb 2024 | 129,90 | 130,10 | 128,10 | 129,10 | 121,48 | 144.783 |
| 09 feb 2024 | 129,50 | 129,50 | 124,50 | 128,20 | 120,63 | 128.526 |
| 08 feb 2024 | 128,30 | 128,70 | 125,20 | 127,30 | 119,78 | 130.564 |
| 07 feb 2024 | 129,80 | 129,90 | 127,00 | 127,10 | 119,59 | 141.032 |
| 06 feb 2024 | 129,00 | 130,10 | 128,10 | 129,80 | 122,13 | 97.112 |
| 05 feb 2024 | 130,00 | 130,90 | 129,20 | 129,20 | 121,57 | 99.233 |
| 02 feb 2024 | 128,00 | 130,90 | 128,00 | 130,00 | 122,32 | 146.360 |
| 01 feb 2024 | 127,50 | 128,60 | 126,90 | 127,70 | 120,16 | 113.204 |
| *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.