Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.074,93 -728,29 (-1,22%)
USD/NOK (USDNOK=X)
CCY - CCY Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 09:59PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 10,9522 | 11,0564 | 10,9340 | 11,0248 | 11,0248 | - |
| 26 abr 2024 | 10,9558 | 11,0524 | 10,9346 | 10,9558 | 10,9558 | - |
| 25 abr 2024 | 10,9902 | 11,0279 | 10,9264 | 10,9902 | 10,9902 | - |
| 24 abr 2024 | 10,9039 | 11,0086 | 10,8532 | 10,9039 | 10,9039 | - |
| 23 abr 2024 | 10,9799 | 11,0176 | 10,9019 | 10,9799 | 10,9799 | - |
| 22 abr 2024 | 11,0145 | 11,0476 | 10,9815 | 11,0130 | 11,0130 | - |
| 19 abr 2024 | 11,0530 | 11,0899 | 10,9847 | 11,0530 | 11,0530 | - |
| 18 abr 2024 | 11,0033 | 11,0434 | 10,9551 | 11,0033 | 11,0033 | - |
| 17 abr 2024 | 10,9686 | 11,0417 | 10,9494 | 10,9686 | 10,9686 | - |
| 16 abr 2024 | 10,9314 | 11,0063 | 10,9261 | 10,9314 | 10,9314 | - |
| 15 abr 2024 | 10,8657 | 10,9772 | 10,8590 | 10,8657 | 10,8657 | - |
| 12 abr 2024 | 10,8202 | 10,9225 | 10,8126 | 10,8202 | 10,8202 | - |
| 11 abr 2024 | 10,8366 | 10,8837 | 10,7821 | 10,8366 | 10,8366 | - |
| 10 abr 2024 | 10,6649 | 10,8457 | 10,6359 | 10,6649 | 10,6649 | - |
| 09 abr 2024 | 10,6744 | 10,6913 | 10,6313 | 10,6744 | 10,6744 | - |
| 08 abr 2024 | 10,7509 | 10,7704 | 10,6561 | 10,7509 | 10,7509 | - |
| 05 abr 2024 | 10,7295 | 10,7844 | 10,6994 | 10,7295 | 10,7295 | - |
| 04 abr 2024 | 10,7085 | 10,7226 | 10,6610 | 10,7085 | 10,7085 | - |
| 03 abr 2024 | 10,8315 | 10,8518 | 10,7171 | 10,8315 | 10,8315 | - |
| 02 abr 2024 | 10,9629 | 10,9700 | 10,8343 | 10,9629 | 10,9629 | - |
| 01 abr 2024 | 10,8450 | 10,9721 | 10,8201 | 10,8450 | 10,8450 | - |
| 29 mar 2024 | 10,8406 | 10,8856 | 10,7967 | 10,8406 | 10,8406 | - |
| 28 mar 2024 | 10,7979 | 10,8549 | 10,6379 | 10,7979 | 10,7979 | - |
| 27 mar 2024 | 10,7546 | 10,8001 | 10,7513 | 10,7546 | 10,7546 | - |
| 26 mar 2024 | 10,7131 | 10,7533 | 10,6872 | 10,7131 | 10,7131 | - |
| 25 mar 2024 | 10,7505 | 10,7596 | 10,6822 | 10,7505 | 10,7505 | - |
| 22 mar 2024 | 10,6609 | 10,7774 | 10,6539 | 10,6609 | 10,6609 | - |
| 21 mar 2024 | 10,5464 | 10,6789 | 10,5186 | 10,5464 | 10,5464 | - |
| 20 mar 2024 | 10,6387 | 10,6948 | 10,6293 | 10,6387 | 10,6387 | - |
| 19 mar 2024 | 10,6412 | 10,7115 | 10,6393 | 10,6412 | 10,6412 | - |
| 18 mar 2024 | 10,6228 | 10,6450 | 10,5739 | 10,6228 | 10,6228 | - |
| 15 mar 2024 | 10,5653 | 10,6154 | 10,5663 | 10,5653 | 10,5653 | - |
| 14 mar 2024 | 10,4685 | 10,5714 | 10,4621 | 10,4685 | 10,4685 | - |
| 13 mar 2024 | 10,5096 | 10,5252 | 10,4647 | 10,5096 | 10,5096 | - |
| 12 mar 2024 | 10,4408 | 10,5490 | 10,4149 | 10,4408 | 10,4408 | - |
| 11 mar 2024 | 10,4228 | 10,4902 | 10,4111 | 10,4228 | 10,4228 | - |
| 08 mar 2024 | 10,3960 | 10,4123 | 10,3175 | 10,3960 | 10,3960 | - |
| 07 mar 2024 | 10,4790 | 10,4958 | 10,4125 | 10,4790 | 10,4790 | - |
| 06 mar 2024 | 10,5693 | 10,5881 | 10,4694 | 10,5693 | 10,5693 | - |
| 05 mar 2024 | 10,5675 | 10,6012 | 10,4990 | 10,5675 | 10,5675 | - |
| 04 mar 2024 | 10,5129 | 10,5597 | 10,4984 | 10,5129 | 10,5129 | - |
| 01 mar 2024 | 10,6184 | 10,6303 | 10,5122 | 10,6184 | 10,6184 | - |
| 29 feb 2024 | 10,5905 | 10,6290 | 10,5564 | 10,5905 | 10,5905 | - |
| 28 feb 2024 | 10,5253 | 10,6149 | 10,5260 | 10,5253 | 10,5253 | - |
| 27 feb 2024 | 10,4983 | 10,5549 | 10,4779 | 10,4983 | 10,4983 | - |
| 26 feb 2024 | 10,5340 | 10,5564 | 10,5076 | 10,5317 | 10,5317 | - |
| 23 feb 2024 | 10,4963 | 10,5598 | 10,4882 | 10,4963 | 10,4963 | - |
| 22 feb 2024 | 10,4746 | 10,5153 | 10,3906 | 10,4746 | 10,4746 | - |
| 21 feb 2024 | 10,4845 | 10,5223 | 10,4676 | 10,4845 | 10,4845 | - |
| 20 feb 2024 | 10,4890 | 10,5049 | 10,4400 | 10,4890 | 10,4890 | - |
| 19 feb 2024 | 10,4940 | 10,5128 | 10,4800 | 10,4952 | 10,4952 | - |
| 16 feb 2024 | 10,5233 | 10,5836 | 10,4985 | 10,5233 | 10,5233 | - |
| 15 feb 2024 | 10,5773 | 10,5938 | 10,5112 | 10,5773 | 10,5773 | - |
| 14 feb 2024 | 10,6691 | 10,6813 | 10,5725 | 10,6691 | 10,6691 | - |
| 13 feb 2024 | 10,4978 | 10,6657 | 10,4602 | 10,4978 | 10,4978 | - |
| 12 feb 2024 | 10,5324 | 10,5437 | 10,4972 | 10,5324 | 10,5324 | - |
| 09 feb 2024 | 10,6128 | 10,6315 | 10,5481 | 10,6128 | 10,6128 | - |
| 08 feb 2024 | 10,5817 | 10,6338 | 10,5606 | 10,5817 | 10,5817 | - |
| 07 feb 2024 | 10,5881 | 10,6182 | 10,5382 | 10,5881 | 10,5881 | - |
| 06 feb 2024 | 10,6886 | 10,7110 | 10,6098 | 10,6886 | 10,6886 | - |
| 05 feb 2024 | 10,6175 | 10,7160 | 10,6128 | 10,6175 | 10,6175 | - |
| 02 feb 2024 | 10,4291 | 10,6393 | 10,4121 | 10,4291 | 10,4291 | - |
| 01 feb 2024 | 10,5139 | 10,5637 | 10,4141 | 10,5139 | 10,5139 | - |
| 31 ene 2024 | 10,4373 | 10,4901 | 10,3906 | 10,4373 | 10,4373 | - |
| 30 ene 2024 | 10,4166 | 10,4871 | 10,3897 | 10,4166 | 10,4166 | - |
| 29 ene 2024 | 10,4247 | 10,4837 | 10,4025 | 10,4247 | 10,4247 | - |
| 26 ene 2024 | 10,4332 | 10,4815 | 10,3875 | 10,4332 | 10,4332 | - |
| 25 ene 2024 | 10,4652 | 10,4765 | 10,4020 | 10,4652 | 10,4652 | - |
| 24 ene 2024 | 10,4978 | 10,5071 | 10,4279 | 10,4978 | 10,4978 | - |
| 23 ene 2024 | 10,5190 | 10,5390 | 10,4654 | 10,5190 | 10,5190 | - |
| 22 ene 2024 | 10,4803 | 10,5215 | 10,4691 | 10,4803 | 10,4803 | - |
| 19 ene 2024 | 10,5245 | 10,5357 | 10,4586 | 10,5245 | 10,5245 | - |
| 18 ene 2024 | 10,5032 | 10,5591 | 10,4696 | 10,5032 | 10,5032 | - |
| 17 ene 2024 | 10,4612 | 10,5588 | 10,4473 | 10,4612 | 10,4612 | - |
| 16 ene 2024 | 10,3501 | 10,4855 | 10,3501 | 10,3501 | 10,3501 | - |
| 15 ene 2024 | 10,2871 | 10,3603 | 10,2872 | 10,2871 | 10,2871 | - |
| 12 ene 2024 | 10,2898 | 10,3140 | 10,2445 | 10,2898 | 10,2898 | - |
| 11 ene 2024 | 10,3450 | 10,3899 | 10,2865 | 10,3450 | 10,3450 | - |
| 10 ene 2024 | 10,3592 | 10,3729 | 10,3046 | 10,3592 | 10,3592 | - |
| 09 ene 2024 | 10,3590 | 10,3939 | 10,3323 | 10,3590 | 10,3590 | - |
| 08 ene 2024 | 10,3000 | 10,4217 | 10,2833 | 10,3000 | 10,3000 | - |
| 05 ene 2024 | 10,2914 | 10,4052 | 10,2087 | 10,2914 | 10,2914 | - |
| 04 ene 2024 | 10,3308 | 10,3485 | 10,2575 | 10,3308 | 10,3308 | - |
| 03 ene 2024 | 10,3436 | 10,3976 | 10,2970 | 10,3436 | 10,3436 | - |
| 02 ene 2024 | 10,1382 | 10,3473 | 10,1354 | 10,1382 | 10,1382 | - |
| 01 ene 2024 | 10,1629 | 10,1714 | 10,1629 | 10,1629 | 10,1629 | - |
| 29 dic 2023 | 10,1803 | 10,2004 | 10,1132 | 10,1803 | 10,1803 | - |
| 28 dic 2023 | 10,0983 | 10,1737 | 10,0571 | 10,0983 | 10,0983 | - |
| 27 dic 2023 | 10,1365 | 10,1783 | 10,0460 | 10,1365 | 10,1365 | - |
| 26 dic 2023 | 10,1712 | 10,2719 | 10,1053 | 10,1712 | 10,1712 | - |
| 25 dic 2023 | 10,1859 | 10,2319 | 10,0431 | 10,1740 | 10,1740 | - |
| 22 dic 2023 | 10,2700 | 10,2897 | 10,1513 | 10,2700 | 10,2700 | - |
| 21 dic 2023 | 10,3427 | 10,3570 | 10,2636 | 10,3427 | 10,3427 | - |
| 20 dic 2023 | 10,2592 | 10,3255 | 10,2591 | 10,2592 | 10,2592 | - |
| 19 dic 2023 | 10,3961 | 10,4094 | 10,2560 | 10,3932 | 10,3932 | - |
| 18 dic 2023 | 10,4656 | 10,4739 | 10,3549 | 10,4656 | 10,4656 | - |
| 15 dic 2023 | 10,4989 | 10,5514 | 10,4240 | 10,4989 | 10,4989 | - |
| 14 dic 2023 | 10,7724 | 10,7768 | 10,4446 | 10,7724 | 10,7724 | - |
| 13 dic 2023 | 10,9549 | 11,0084 | 10,9190 | 10,9549 | 10,9549 | - |
| 12 dic 2023 | 10,9544 | 11,0119 | 10,8794 | 10,9544 | 10,9544 | - |
| *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.