Mercados españoles cerrados en 8 hrs 15 min

TGS ASA (TGS.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
122,90+0,20 (+0,16%)
A partir del 09:00AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024122,90122,90122,90122,90122,901368
02 may 2024127,20127,20122,00122,70122,70486.229
30 abr 2024129,00131,40127,20127,20127,20615.451
29 abr 2024131,70131,80127,70129,50129,50311.026
26 abr 2024125,70131,90125,30130,40130,40470.552
25 abr 2024126,10127,20124,90125,60125,60377.158
24 abr 2024127,10128,10126,10126,10126,10337.655
23 abr 2024127,90128,10125,10125,90125,90271.179
22 abr 2024128,00129,70126,60127,80127,80271.160
19 abr 2024131,50132,40128,30129,30129,30443.291
18 abr 2024133,30135,60130,20131,40131,40558.076
17 abr 2024131,30135,20131,30132,70132,70304.793
16 abr 2024133,70135,70130,50131,20131,20500.424
15 abr 2024134,30135,80132,70135,00135,00446.885
12 abr 2024132,70137,40132,60136,60136,60722.484
11 abr 2024132,80135,70131,90131,90131,90567.079
10 abr 2024130,00135,00129,00133,10133,10724.480
09 abr 2024125,00138,60124,10130,00130,002.422.589
08 abr 2024120,60121,80118,00119,30119,30843.073
05 abr 2024119,00122,50118,40120,80120,80653.858
04 abr 2024122,00122,50120,70121,10121,10338.691
03 abr 2024121,00122,00118,70121,40121,40470.421
02 abr 2024118,70122,90118,70121,10121,10665.901
27 mar 2024118,00118,60116,50118,20118,20221.990
26 mar 2024117,00118,80116,50117,90117,90443.129
25 mar 2024113,00118,30113,00117,70117,70641.329
22 mar 2024111,80114,20111,70112,80112,80421.251
21 mar 2024110,00113,90110,00113,30113,30446.531
20 mar 2024109,80110,60109,30109,60109,60245.641
19 mar 2024110,50111,00108,60109,50109,50396.158
18 mar 2024108,70111,50108,50110,90110,90496.996
15 mar 2024106,50110,20106,50109,40109,40737.074
14 mar 2024108,60109,50106,00106,50106,50500.397
13 mar 2024108,00108,60106,90108,40108,40350.501
12 mar 2024105,70107,90105,00107,60107,60325.933
11 mar 2024105,70107,30104,00104,00104,00314.057
08 mar 2024109,20109,30106,50106,50106,50410.540
07 mar 2024106,50109,00106,20108,80108,80662.998
06 mar 2024103,10107,80103,10107,00107,00590.471
05 mar 2024103,60105,20103,10103,10103,10600.265
04 mar 2024108,00109,20104,10104,10104,10573.176
01 mar 2024103,30106,80103,30106,30106,30484.528
29 feb 2024101,00105,00100,10104,50104,50756.013
28 feb 2024101,30101,8099,65100,80100,80283.238
27 feb 2024100,50100,8099,05100,20100,20213.793
26 feb 202497,15100,3097,1599,6099,60353.289
23 feb 202499,20100,1097,1098,0098,00374.109
22 feb 2024100,00102,0099,3099,3099,30377.216
22 feb 20241.47 Dividendo
21 feb 2024101,00102,1099,5599,1597,68477.736
20 feb 2024103,20103,20100,50101,0099,50497.908
19 feb 2024105,40105,60102,60102,90101,37583.252
16 feb 2024103,10105,20101,30105,20103,641.350.479
15 feb 202496,4599,8094,3099,1597,68800.987
14 feb 202499,0099,3595,7596,0094,58707.290
13 feb 2024101,00101,3097,9098,8597,38747.389
12 feb 202496,30100,4096,00100,3098,81653.521
09 feb 202497,4097,7596,0096,0094,58485.441
08 feb 202496,1097,5095,6597,5096,05606.954
07 feb 202497,0097,9595,7095,7594,33382.758
06 feb 202497,7598,0095,2097,8096,35786.821
05 feb 202498,6099,8096,3096,5095,07766.910
02 feb 2024101,00101,0098,4099,8098,32833.521
01 feb 2024102,30104,10101,40101,70100,19311.013
31 ene 2024101,50103,80101,00103,30101,77606.132
30 ene 2024103,80104,10100,40100,5099,01793.526
29 ene 2024106,50107,80103,80103,90102,36403.641
26 ene 2024105,90106,80105,00105,80104,23659.835
25 ene 2024108,20109,20105,50106,10104,53955.528
24 ene 2024102,30105,10100,60104,60103,05849.060
23 ene 2024102,70103,70100,70101,80100,29645.740
22 ene 2024101,60103,70100,40102,30100,78685.977
19 ene 2024107,40107,90102,50103,20101,67998.097
18 ene 2024109,10109,90106,50107,40105,81627.180
17 ene 2024109,00110,20107,40108,90107,29678.466
16 ene 2024108,50111,70106,70110,80109,16949.570
15 ene 2024107,80108,50105,60108,50106,891.167.389
12 ene 2024111,80112,50107,50109,60107,981.525.673
11 ene 2024109,60113,30109,60111,60109,95937.805
10 ene 2024108,80111,10107,30110,30108,661.368.738
09 ene 2024115,00116,00109,30109,40107,784.409.640
08 ene 2024130,00130,40127,30129,90127,97595.674
05 ene 2024133,00133,30129,60130,50128,57732.609
04 ene 2024135,00136,60133,50134,30132,31633.585
03 ene 2024133,80133,80130,80133,40131,42565.978
02 ene 2024134,10135,30133,40134,00132,01477.028
29 dic 2023132,10133,00131,90132,20130,24314.260
28 dic 2023135,30135,30131,90133,40131,42289.759
27 dic 2023134,00136,00133,50135,30133,29513.635
22 dic 2023132,90134,20131,90133,20131,23361.056
21 dic 2023127,40133,00127,10132,40130,44825.878
20 dic 2023129,10130,00128,10128,50126,59536.195
19 dic 2023128,70130,00126,80127,40125,51444.194
18 dic 2023127,80131,30126,40131,00129,06614.881
15 dic 2023126,00128,90126,00126,20124,33955.137
14 dic 2023124,50126,50123,60126,50124,62447.313
13 dic 2023119,60123,60117,70121,20119,40591.333
12 dic 2023124,40125,20118,70120,40118,61735.462
11 dic 2023126,10126,50124,40125,10123,25259.275
08 dic 2023123,40126,50123,10125,90124,03687.236
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...