Mercados españoles abiertos en 5 hrs 37 min

Zalaris ASA (ZAL.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
71,20+0,20 (+0,28%)
Al cierre: 04:25PM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202472,0072,0071,0071,2071,204290
03 may 202471,0072,0071,0071,0071,0019.967
02 may 202470,0070,8070,0070,8070,805008
30 abr 202471,0071,0069,2070,0070,0020.062
29 abr 202472,0072,0069,2071,6071,608177
26 abr 202468,6071,8068,6071,0071,004630
25 abr 202469,0071,8068,2069,0069,00528
24 abr 202469,8070,0068,4069,4069,404261
23 abr 202468,2070,0068,2069,8069,8024.952
22 abr 202467,0069,8067,0068,0068,005353
19 abr 202466,0067,0066,0067,0067,002649
18 abr 202467,8068,0067,2068,0068,006409
17 abr 202467,6069,0067,6068,0068,003799
16 abr 202468,0070,0065,6067,0067,004270
15 abr 202471,0071,0068,8070,4070,409491
12 abr 202470,6071,4070,6071,4071,4019.233
11 abr 202472,0072,0071,2071,8071,8011.292
10 abr 202471,0071,4070,0071,2071,2084.927
09 abr 202468,0072,0068,0070,8070,807865
08 abr 202474,0074,0069,4069,4069,4021.198
05 abr 202473,4074,0072,0073,0073,0019.219
04 abr 202474,0074,0072,6073,4073,4031.486
03 abr 202471,8074,0071,0073,0073,0026.149
02 abr 202468,0074,8068,0071,2071,2050.691
27 mar 202466,6068,0066,4068,0068,008988
26 mar 202466,0066,6065,0066,4066,408855
25 mar 202465,0065,8064,0065,8065,804928
22 mar 202465,0066,0064,2065,8065,8022.917
21 mar 202460,0064,0060,0064,0064,006488
20 mar 202458,4064,0057,8063,0063,0023.297
19 mar 202461,4064,0061,0064,0064,004223
18 mar 202462,8062,8059,4061,6061,602668
15 mar 202460,0061,8059,2059,2059,2010.990
14 mar 202460,2061,2058,8059,2059,202756
13 mar 202461,0061,0058,2060,2060,2014.935
12 mar 202460,8061,0059,8060,6060,6021.214
11 mar 202459,8060,4058,6060,0060,0012.875
08 mar 202459,6060,0059,0060,0060,0015.524
07 mar 202458,0059,6057,2059,6059,6010.916
06 mar 202459,0059,2059,0059,2059,208930
05 mar 202458,6059,4057,6059,0059,007971
04 mar 202459,8059,8057,8059,0059,006050
01 mar 202455,6059,8055,6059,8059,80107.088
29 feb 202457,0057,8053,0057,0057,0034.740
28 feb 202453,0058,0053,0057,0057,0033.579
27 feb 202451,6053,0051,6052,6052,6025.194
26 feb 202451,0051,0051,0051,0051,006258
23 feb 202450,6051,6048,9051,4051,4044.923
22 feb 202448,9049,8048,0049,8049,8017.489
21 feb 202447,8050,2047,7048,9048,9036.512
20 feb 202447,5047,5046,4047,5047,503256
19 feb 202447,0047,4046,4047,4047,402486
16 feb 202446,7047,7046,7047,7047,70428
15 feb 202447,8047,8047,8047,8047,801207
14 feb 202446,5047,9045,3047,9047,9015.367
13 feb 202447,5048,4047,1047,9047,908581
12 feb 202448,8048,8047,0047,5047,50808
09 feb 202447,4049,0047,4047,8047,8051.337
08 feb 202449,0049,0049,0049,0049,0035
07 feb 202446,6049,5046,6049,2049,2054.558
06 feb 202446,5047,9046,5046,5046,507405
05 feb 202447,4047,4047,4047,4047,401263
02 feb 202449,9049,9046,2047,8047,8011.131
01 feb 202448,7049,9048,7049,6049,601012
31 ene 202448,2050,0048,2050,0050,0017.977
30 ene 202448,0049,0048,0048,9048,903257
29 ene 202450,0050,0048,0048,0048,00626
26 ene 202449,5050,0049,5050,0050,0010.015
25 ene 202449,8049,8049,8049,8049,8021
24 ene 202448,0049,2048,0049,2049,201134
23 ene 202449,3049,3049,0049,0049,00720
22 ene 202448,9049,5048,9049,5049,508574
19 ene 202447,7049,0046,8047,5047,505787
18 ene 202446,0048,0046,0047,7047,705449
17 ene 202447,4047,4045,0046,9046,906008
16 ene 202448,0048,5045,6047,1047,1066.975
15 ene 202450,0050,0050,0050,0050,00161
12 ene 202450,0050,4050,0050,4050,405749
11 ene 202450,0050,6049,0050,6050,6010.448
10 ene 202448,1049,5048,1049,5049,5015
09 ene 202448,0049,8048,0049,8049,801328
08 ene 202449,9049,9046,4048,9048,909646
05 ene 202449,9050,6049,0049,9049,9021.340
04 ene 202450,0050,0049,0049,0049,0013.159
03 ene 202446,6049,9046,0049,9049,906256
02 ene 202446,6050,2045,0048,0048,0014.778
29 dic 202347,0047,0045,2046,6046,602277
28 dic 202347,4047,7047,0047,0047,004008
27 dic 202346,0048,3046,0047,2047,2022.512
22 dic 202344,3045,4044,3045,4045,4016.209
21 dic 202344,0044,3043,5044,3044,309641
20 dic 202343,5044,0043,5044,0044,009627
19 dic 202344,0045,0043,3044,4044,4016.922
18 dic 202341,6045,0041,6044,0044,0024.447
15 dic 202341,2042,8040,3041,6041,6042.506
14 dic 202340,4041,4040,4041,4041,4026.115
13 dic 202340,7040,7039,9040,3040,306552
12 dic 202339,9040,3039,9040,2040,2034.134
11 dic 202339,7040,7039,7040,7040,70552
08 dic 202340,5041,4040,0040,0040,0052.224
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...