Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.990,90 -147,14 (-0,24%)
Sparebanken Vest (SVEG.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 126,74 | 127,04 | 125,34 | 126,38 | 126,38 | 750.830 |
| 20 jun 2024 | 127,16 | 127,74 | 126,04 | 127,40 | 127,40 | 32.824 |
| 19 jun 2024 | 126,30 | 127,76 | 126,30 | 127,16 | 127,16 | 24.092 |
| 18 jun 2024 | 126,00 | 127,02 | 126,00 | 126,82 | 126,82 | 23.931 |
| 17 jun 2024 | 123,00 | 126,98 | 122,94 | 126,58 | 126,58 | 42.421 |
| 14 jun 2024 | 125,58 | 125,58 | 120,00 | 123,20 | 123,20 | 81.157 |
| 13 jun 2024 | 128,00 | 128,00 | 124,80 | 125,58 | 125,58 | 45.026 |
| 12 jun 2024 | 125,00 | 127,00 | 124,40 | 126,70 | 126,70 | 59.376 |
| 11 jun 2024 | 126,20 | 126,20 | 124,02 | 124,26 | 124,26 | 46.774 |
| 10 jun 2024 | 126,50 | 126,50 | 124,66 | 125,92 | 125,92 | 107.399 |
| 07 jun 2024 | 128,68 | 129,08 | 126,54 | 126,54 | 126,54 | 52.672 |
| 06 jun 2024 | 128,80 | 129,00 | 127,50 | 128,50 | 128,50 | 67.459 |
| 05 jun 2024 | 130,00 | 130,00 | 128,00 | 128,12 | 128,12 | 38.386 |
| 04 jun 2024 | 132,00 | 132,00 | 128,00 | 129,30 | 129,30 | 88.917 |
| 03 jun 2024 | 131,00 | 132,76 | 131,00 | 131,68 | 131,68 | 99.106 |
| 31 may 2024 | 129,38 | 131,44 | 129,38 | 130,94 | 130,94 | 64.658 |
| 30 may 2024 | 128,50 | 130,84 | 128,42 | 130,00 | 130,00 | 76.596 |
| 29 may 2024 | 129,00 | 130,46 | 128,92 | 128,92 | 128,92 | 81.786 |
| 28 may 2024 | 129,88 | 130,00 | 128,40 | 129,00 | 129,00 | 134.292 |
| 27 may 2024 | 129,20 | 129,90 | 128,58 | 129,74 | 129,74 | 85.833 |
| 24 may 2024 | 129,00 | 129,12 | 127,70 | 129,00 | 129,00 | 26.163 |
| 23 may 2024 | 127,18 | 128,60 | 126,00 | 128,60 | 128,60 | 59.037 |
| 22 may 2024 | 129,00 | 129,00 | 124,90 | 127,18 | 127,18 | 50.078 |
| 21 may 2024 | 131,60 | 131,60 | 125,80 | 125,80 | 125,80 | 69.447 |
| 16 may 2024 | 129,10 | 129,62 | 128,02 | 128,72 | 128,72 | 52.905 |
| 15 may 2024 | 131,96 | 131,96 | 128,12 | 128,50 | 128,50 | 50.874 |
| 14 may 2024 | 132,00 | 132,00 | 128,12 | 129,04 | 129,04 | 55.528 |
| 13 may 2024 | 128,50 | 131,80 | 127,88 | 131,16 | 131,16 | 141.450 |
| 10 may 2024 | 127,32 | 128,40 | 126,88 | 127,88 | 127,88 | 50.372 |
| 08 may 2024 | 127,00 | 127,24 | 125,66 | 126,24 | 126,24 | 38.851 |
| 07 may 2024 | 126,50 | 127,00 | 125,64 | 126,36 | 126,36 | 38.388 |
| 06 may 2024 | 124,90 | 126,10 | 123,86 | 125,62 | 125,62 | 44.613 |
| 03 may 2024 | 125,00 | 125,18 | 122,90 | 124,62 | 124,62 | 159.564 |
| 02 may 2024 | 127,98 | 128,10 | 122,80 | 124,80 | 124,80 | 140.428 |
| 30 abr 2024 | 125,22 | 128,00 | 125,22 | 127,78 | 127,78 | 174.504 |
| 29 abr 2024 | 124,50 | 124,74 | 123,10 | 123,32 | 123,32 | 54.664 |
| 26 abr 2024 | 125,00 | 125,00 | 123,02 | 123,58 | 123,58 | 45.857 |
| 25 abr 2024 | 124,00 | 124,50 | 123,00 | 124,30 | 124,30 | 58.106 |
| 24 abr 2024 | 121,50 | 124,22 | 120,02 | 123,96 | 123,96 | 79.644 |
| 23 abr 2024 | 122,50 | 123,30 | 121,20 | 121,46 | 121,46 | 48.672 |
| 22 abr 2024 | 119,26 | 122,50 | 119,02 | 121,86 | 121,86 | 74.883 |
| 19 abr 2024 | 117,98 | 119,12 | 116,92 | 118,86 | 118,86 | 96.039 |
| 18 abr 2024 | 118,42 | 118,86 | 117,90 | 117,98 | 117,98 | 36.580 |
| 17 abr 2024 | 119,00 | 120,00 | 118,18 | 118,18 | 118,18 | 41.924 |
| 16 abr 2024 | 119,10 | 119,48 | 117,64 | 118,78 | 118,78 | 96.998 |
| 15 abr 2024 | 120,00 | 120,00 | 118,50 | 119,00 | 119,00 | 59.962 |
| 12 abr 2024 | 121,00 | 121,10 | 119,24 | 119,72 | 119,72 | 87.748 |
| 11 abr 2024 | 123,50 | 123,88 | 120,36 | 120,60 | 120,60 | 52.597 |
| 10 abr 2024 | 123,90 | 123,90 | 121,50 | 123,70 | 123,70 | 51.211 |
| 09 abr 2024 | 122,50 | 123,10 | 121,22 | 121,94 | 121,94 | 38.943 |
| 08 abr 2024 | 122,00 | 123,00 | 121,62 | 122,20 | 122,20 | 47.130 |
| 05 abr 2024 | 121,00 | 122,96 | 119,82 | 122,58 | 122,58 | 89.824 |
| 04 abr 2024 | 120,60 | 120,68 | 119,30 | 120,20 | 120,20 | 40.969 |
| 03 abr 2024 | 119,02 | 121,00 | 118,94 | 120,06 | 120,06 | 61.473 |
| 02 abr 2024 | 117,90 | 119,00 | 116,60 | 118,58 | 118,58 | 90.303 |
| 27 mar 2024 | 116,80 | 117,60 | 115,40 | 116,40 | 116,40 | 56.671 |
| 26 mar 2024 | 115,80 | 116,00 | 114,20 | 115,80 | 115,80 | 44.517 |
| 25 mar 2024 | 116,20 | 116,40 | 115,00 | 115,40 | 115,40 | 45.700 |
| 22 mar 2024 | 115,80 | 116,00 | 114,00 | 116,00 | 116,00 | 101.810 |
| 22 mar 2024 | 7.5 Dividendo | |||||
| 21 mar 2024 | 120,00 | 121,80 | 119,00 | 114,20 | 106,70 | 81.032 |
| 20 mar 2024 | 121,60 | 121,60 | 119,80 | 119,80 | 111,93 | 33.499 |
| 19 mar 2024 | 122,00 | 122,00 | 120,00 | 120,00 | 112,12 | 35.540 |
| 18 mar 2024 | 123,40 | 123,40 | 120,60 | 120,80 | 112,87 | 33.178 |
| 15 mar 2024 | 121,40 | 123,40 | 121,40 | 122,00 | 113,99 | 65.031 |
| 14 mar 2024 | 122,00 | 122,20 | 120,80 | 121,40 | 113,43 | 93.456 |
| 13 mar 2024 | 120,80 | 122,60 | 120,20 | 121,80 | 113,80 | 52.567 |
| 12 mar 2024 | 120,00 | 120,40 | 119,00 | 120,40 | 112,49 | 25.978 |
| 11 mar 2024 | 118,20 | 120,00 | 117,40 | 120,00 | 112,12 | 37.898 |
| 08 mar 2024 | 117,00 | 118,20 | 116,20 | 118,20 | 110,44 | 150.223 |
| 07 mar 2024 | 116,00 | 118,20 | 116,00 | 116,40 | 108,76 | 87.251 |
| 06 mar 2024 | 116,20 | 116,40 | 115,80 | 115,80 | 108,19 | 66.259 |
| 05 mar 2024 | 116,20 | 116,80 | 115,60 | 115,80 | 108,19 | 38.728 |
| 04 mar 2024 | 116,60 | 117,00 | 115,60 | 116,40 | 108,76 | 29.677 |
| 01 mar 2024 | 117,00 | 117,60 | 116,00 | 116,60 | 108,94 | 83.474 |
| 29 feb 2024 | 117,40 | 118,00 | 116,80 | 117,60 | 109,88 | 36.987 |
| 28 feb 2024 | 116,40 | 117,40 | 115,80 | 117,40 | 109,69 | 89.912 |
| 27 feb 2024 | 115,60 | 116,60 | 115,20 | 116,00 | 108,38 | 40.415 |
| 26 feb 2024 | 116,20 | 117,00 | 115,60 | 115,80 | 108,19 | 22.142 |
| 23 feb 2024 | 116,60 | 117,00 | 115,80 | 117,00 | 109,32 | 25.142 |
| 22 feb 2024 | 117,20 | 117,40 | 116,40 | 116,40 | 108,76 | 23.791 |
| 21 feb 2024 | 117,40 | 117,40 | 116,60 | 117,00 | 109,32 | 53.147 |
| 20 feb 2024 | 117,20 | 117,40 | 116,80 | 117,20 | 109,50 | 78.680 |
| 19 feb 2024 | 117,80 | 118,20 | 117,00 | 117,20 | 109,50 | 36.228 |
| 16 feb 2024 | 119,00 | 119,00 | 117,60 | 117,60 | 109,88 | 37.591 |
| 15 feb 2024 | 119,40 | 119,40 | 117,80 | 118,80 | 111,00 | 58.977 |
| 14 feb 2024 | 118,40 | 119,60 | 118,20 | 118,60 | 110,81 | 27.752 |
| 13 feb 2024 | 121,60 | 121,60 | 118,40 | 118,40 | 110,62 | 80.370 |
| 12 feb 2024 | 118,20 | 120,00 | 118,20 | 119,80 | 111,93 | 55.259 |
| 09 feb 2024 | 118,00 | 118,40 | 117,00 | 118,20 | 110,44 | 28.071 |
| 08 feb 2024 | 119,00 | 119,00 | 117,20 | 117,60 | 109,88 | 75.057 |
| 07 feb 2024 | 119,00 | 119,00 | 117,40 | 118,00 | 110,25 | 159.056 |
| 06 feb 2024 | 117,60 | 119,00 | 116,60 | 118,80 | 111,00 | 179.503 |
| 05 feb 2024 | 119,00 | 119,00 | 117,00 | 117,60 | 109,88 | 61.296 |
| 02 feb 2024 | 115,00 | 119,40 | 114,20 | 118,80 | 111,00 | 153.171 |
| 01 feb 2024 | 112,00 | 116,00 | 112,00 | 115,00 | 107,45 | 231.215 |
| 31 ene 2024 | 111,00 | 111,40 | 110,40 | 111,00 | 103,71 | 117.105 |
| 30 ene 2024 | 109,80 | 110,80 | 109,20 | 110,00 | 102,78 | 52.869 |
| 29 ene 2024 | 111,00 | 111,00 | 109,40 | 109,80 | 102,59 | 32.811 |
| 26 ene 2024 | 111,00 | 111,00 | 109,40 | 111,00 | 103,71 | 39.824 |
| *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.