Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.898,44 -184,93 (-0,31%)
Treasure ASA (TRE.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:17PM 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 | 21,80 | 21,90 | 21,60 | 21,70 | 21,70 | 33.024 |
| 20 jun 2024 | 21,50 | 21,70 | 20,80 | 21,40 | 21,40 | 16.503 |
| 19 jun 2024 | 21,60 | 21,70 | 21,40 | 21,40 | 21,40 | 41.525 |
| 18 jun 2024 | 20,80 | 21,40 | 20,80 | 21,00 | 21,00 | 23.583 |
| 17 jun 2024 | 20,50 | 20,80 | 20,50 | 20,60 | 20,60 | 1639 |
| 14 jun 2024 | 20,50 | 20,90 | 20,50 | 20,80 | 20,80 | 23.879 |
| 13 jun 2024 | 20,40 | 20,60 | 20,20 | 20,20 | 20,20 | 20.964 |
| 12 jun 2024 | 20,50 | 20,80 | 20,50 | 20,80 | 20,80 | 31 |
| 11 jun 2024 | 20,30 | 20,40 | 20,30 | 20,30 | 20,30 | 1287 |
| 10 jun 2024 | 20,30 | 20,70 | 20,30 | 20,30 | 20,30 | 5763 |
| 07 jun 2024 | 20,30 | 21,10 | 20,30 | 21,10 | 21,10 | 3359 |
| 06 jun 2024 | 21,30 | 21,30 | 20,60 | 21,20 | 21,20 | 5818 |
| 05 jun 2024 | 21,30 | 21,30 | 20,40 | 21,10 | 21,10 | 950 |
| 04 jun 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 03 jun 2024 | 20,80 | 21,40 | 20,70 | 20,70 | 20,70 | 20.369 |
| 31 may 2024 | 20,50 | 21,10 | 20,50 | 21,00 | 21,00 | 700 |
| 30 may 2024 | 21,10 | 21,10 | 20,60 | 21,10 | 21,10 | 15.882 |
| 29 may 2024 | 21,20 | 21,20 | 20,50 | 21,20 | 21,20 | 2734 |
| 28 may 2024 | 20,40 | 21,20 | 20,40 | 21,20 | 21,20 | 2389 |
| 27 may 2024 | 20,30 | 21,20 | 20,30 | 21,20 | 21,20 | 2729 |
| 24 may 2024 | 20,40 | 21,20 | 20,30 | 20,30 | 20,30 | 1137 |
| 23 may 2024 | 21,30 | 21,30 | 20,30 | 20,50 | 20,50 | 9870 |
| 22 may 2024 | 21,30 | 21,30 | 20,60 | 21,00 | 21,00 | 239 |
| 21 may 2024 | 20,70 | 20,70 | 20,20 | 20,70 | 20,70 | 3967 |
| 16 may 2024 | 21,40 | 21,40 | 20,30 | 20,70 | 20,70 | 12.176 |
| 15 may 2024 | 21,10 | 21,30 | 20,30 | 21,00 | 21,00 | 9308 |
| 14 may 2024 | 20,70 | 21,30 | 20,70 | 21,10 | 21,10 | 11.193 |
| 13 may 2024 | 20,50 | 20,50 | 20,00 | 20,50 | 20,50 | 25.404 |
| 10 may 2024 | 20,30 | 20,60 | 20,00 | 20,50 | 20,50 | 5621 |
| 08 may 2024 | 20,30 | 20,30 | 19,70 | 20,30 | 20,30 | 17.641 |
| 07 may 2024 | 19,60 | 20,30 | 19,60 | 20,20 | 20,20 | 3025 |
| 06 may 2024 | 20,50 | 20,50 | 19,75 | 20,30 | 20,30 | 6835 |
| 03 may 2024 | 19,50 | 20,10 | 19,50 | 20,10 | 20,10 | 3093 |
| 02 may 2024 | 19,90 | 19,90 | 19,45 | 19,90 | 19,90 | 20.887 |
| 30 abr 2024 | 20,00 | 20,00 | 19,50 | 19,90 | 19,90 | 983 |
| 29 abr 2024 | 19,60 | 19,90 | 19,60 | 19,60 | 19,60 | 5798 |
| 26 abr 2024 | 20,00 | 20,00 | 19,20 | 19,60 | 19,60 | 15.383 |
| 25 abr 2024 | 19,30 | 20,40 | 19,30 | 19,80 | 19,80 | 2534 |
| 24 abr 2024 | 19,80 | 20,30 | 19,50 | 19,80 | 19,80 | 6413 |
| 23 abr 2024 | 19,90 | 19,90 | 19,40 | 19,60 | 19,60 | 7509 |
| 22 abr 2024 | 19,20 | 19,90 | 19,20 | 19,90 | 19,90 | 4621 |
| 19 abr 2024 | 19,15 | 19,15 | 19,00 | 19,10 | 19,10 | 6881 |
| 18 abr 2024 | 19,60 | 19,60 | 19,20 | 19,45 | 19,45 | 131 |
| 17 abr 2024 | 19,15 | 19,70 | 19,15 | 19,70 | 19,70 | 530 |
| 16 abr 2024 | 19,50 | 19,80 | 19,25 | 19,80 | 19,80 | 9336 |
| 15 abr 2024 | 19,50 | 19,50 | 19,15 | 19,50 | 19,50 | 11.381 |
| 12 abr 2024 | 19,55 | 19,60 | 19,50 | 19,60 | 19,60 | 13.525 |
| 11 abr 2024 | 19,55 | 19,85 | 19,55 | 19,80 | 19,80 | 14.891 |
| 10 abr 2024 | 19,85 | 19,85 | 19,60 | 19,85 | 19,85 | 20.828 |
| 09 abr 2024 | 19,75 | 19,85 | 19,70 | 19,85 | 19,85 | 12.320 |
| 08 abr 2024 | 19,80 | 19,85 | 19,70 | 19,80 | 19,80 | 2447 |
| 05 abr 2024 | 19,70 | 19,85 | 19,70 | 19,85 | 19,85 | 3537 |
| 04 abr 2024 | 19,70 | 19,90 | 19,55 | 19,85 | 19,85 | 3968 |
| 03 abr 2024 | 20,40 | 20,40 | 19,50 | 19,50 | 19,50 | 7374 |
| 02 abr 2024 | 20,40 | 20,40 | 19,50 | 19,70 | 19,70 | 237.177 |
| 27 mar 2024 | 20,00 | 20,60 | 19,55 | 19,90 | 19,90 | 13.269 |
| 26 mar 2024 | 19,10 | 19,90 | 19,10 | 19,90 | 19,90 | 10.214 |
| 25 mar 2024 | 19,60 | 19,60 | 19,30 | 19,55 | 19,55 | 41.244 |
| 22 mar 2024 | 19,15 | 19,65 | 19,15 | 19,65 | 19,65 | 3782 |
| 21 mar 2024 | 19,20 | 19,45 | 19,00 | 19,00 | 19,00 | 9203 |
| 20 mar 2024 | 19,80 | 19,80 | 19,40 | 19,40 | 19,40 | 9727 |
| 19 mar 2024 | 19,55 | 19,80 | 19,55 | 19,80 | 19,80 | 4198 |
| 18 mar 2024 | 20,00 | 20,00 | 19,55 | 19,90 | 19,90 | 3199 |
| 15 mar 2024 | 20,10 | 20,10 | 19,50 | 20,00 | 20,00 | 4542 |
| 14 mar 2024 | 19,45 | 20,00 | 19,45 | 20,00 | 20,00 | 12.290 |
| 13 mar 2024 | 20,00 | 20,00 | 19,50 | 19,50 | 19,50 | 11.747 |
| 12 mar 2024 | 19,30 | 19,50 | 19,30 | 19,50 | 19,50 | 9337 |
| 11 mar 2024 | 19,60 | 19,60 | 19,20 | 19,40 | 19,40 | 13.425 |
| 08 mar 2024 | 20,00 | 20,30 | 19,50 | 19,70 | 19,70 | 42.124 |
| 08 mar 2024 | 0.75 Dividendo | |||||
| 07 mar 2024 | 20,30 | 20,80 | 20,30 | 20,10 | 19,35 | 19.053 |
| 06 mar 2024 | 21,00 | 21,00 | 20,30 | 20,30 | 19,54 | 10.478 |
| 05 mar 2024 | 20,60 | 21,20 | 20,60 | 21,10 | 20,31 | 7698 |
| 04 mar 2024 | 20,60 | 21,40 | 20,60 | 21,40 | 20,60 | 3264 |
| 01 mar 2024 | 21,30 | 21,30 | 20,50 | 21,30 | 20,51 | 1585 |
| 29 feb 2024 | 20,50 | 21,30 | 20,30 | 21,20 | 20,41 | 5206 |
| 28 feb 2024 | 21,40 | 21,50 | 21,00 | 21,00 | 20,22 | 26.745 |
| 27 feb 2024 | 21,30 | 21,50 | 20,90 | 21,40 | 20,60 | 13.273 |
| 26 feb 2024 | 21,40 | 21,40 | 21,10 | 21,10 | 20,31 | 7728 |
| 23 feb 2024 | 21,30 | 21,30 | 20,60 | 21,00 | 20,22 | 6585 |
| 22 feb 2024 | 20,90 | 21,30 | 20,20 | 20,80 | 20,02 | 6248 |
| 21 feb 2024 | 20,00 | 20,30 | 20,00 | 20,30 | 19,54 | 6870 |
| 20 feb 2024 | 20,00 | 20,40 | 20,00 | 20,40 | 19,64 | 66.892 |
| 19 feb 2024 | 21,00 | 21,00 | 20,00 | 20,40 | 19,64 | 24.708 |
| 16 feb 2024 | 20,90 | 20,90 | 19,75 | 19,95 | 19,21 | 44.518 |
| 15 feb 2024 | 20,20 | 20,20 | 19,70 | 19,70 | 18,96 | 20.454 |
| 14 feb 2024 | 21,20 | 21,20 | 19,75 | 20,10 | 19,35 | 216.516 |
| 13 feb 2024 | 20,40 | 20,60 | 19,65 | 20,40 | 19,64 | 31.782 |
| 12 feb 2024 | 20,80 | 21,50 | 20,80 | 20,80 | 20,02 | 40.611 |
| 09 feb 2024 | 21,00 | 21,00 | 20,60 | 20,80 | 20,02 | 11.452 |
| 08 feb 2024 | 20,60 | 21,40 | 20,50 | 20,70 | 19,93 | 18.495 |
| 07 feb 2024 | 21,40 | 21,60 | 20,70 | 20,70 | 19,93 | 11.371 |
| 06 feb 2024 | 21,00 | 21,40 | 20,90 | 21,10 | 20,31 | 50.905 |
| 05 feb 2024 | 21,30 | 21,50 | 20,40 | 21,00 | 20,22 | 10.467 |
| 02 feb 2024 | 21,00 | 21,60 | 20,50 | 21,00 | 20,22 | 22.154 |
| 01 feb 2024 | 20,20 | 21,00 | 20,00 | 20,30 | 19,54 | 60.523 |
| 31 ene 2024 | 19,90 | 20,50 | 19,40 | 19,95 | 19,21 | 30.621 |
| 30 ene 2024 | 20,20 | 20,20 | 19,65 | 19,90 | 19,16 | 6093 |
| 29 ene 2024 | 20,40 | 20,40 | 19,90 | 20,20 | 19,45 | 4786 |
| 26 ene 2024 | 20,40 | 20,40 | 19,90 | 20,20 | 19,45 | 2153 |
| *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.