|
 OSEAX - Oslo Stock Exchange All Share Index - [Ticker: ^OSEAX] |     | | Última Transacción | 900,070 | Hora de Cotización | 2017-11-01 - 20:39:00 | | Variación | +9,970 (+1,120%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 901,030 | Mínimo | 890,110 | | Volumen | 708.015.432 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 890,100 | PER | 0,00% | | Apertura | 890,110 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^OSEAX desde 2000-01-01 hasta 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-02-07 | 194,81 | 0 | 195,15 | 193,40 | 195,15 | 00:00:00 | | 2001-02-08 | 195,43 | 0 | 196,46 | 194,81 | 194,81 | 00:00:00 | | 2001-02-09 | 194,38 | 0 | 195,69 | 193,58 | 195,43 | 00:00:00 | | 2001-02-12 | 191,47 | 0 | 194,38 | 191,28 | 194,38 | 00:00:00 | | 2001-02-13 | 192,79 | 0 | 192,82 | 191,10 | 191,47 | 00:00:00 | | 2001-02-14 | 190,84 | 0 | 192,79 | 190,07 | 192,79 | 00:00:00 | | 2001-02-15 | 190,46 | 0 | 191,91 | 189,88 | 190,84 | 00:00:00 | | 2001-02-16 | 189,79 | 0 | 190,63 | 188,49 | 190,46 | 00:00:00 | | 2001-02-19 | 191,76 | 0 | 192,12 | 189,22 | 189,81 | 00:00:00 | | 2001-02-20 | 192,57 | 0 | 193,75 | 191,76 | 191,76 | 00:00:00 | | 2001-02-21 | 191,27 | 0 | 192,81 | 190,15 | 192,57 | 00:00:00 | | 2001-02-22 | 192,63 | 0 | 192,81 | 190,86 | 191,27 | 00:00:00 | | 2001-02-23 | 191,63 | 0 | 192,91 | 190,28 | 192,63 | 00:00:00 | | 2001-02-26 | 192,62 | 0 | 192,62 | 191,45 | 191,63 | 00:00:00 | | 2001-02-27 | 192,59 | 0 | 193,15 | 192,09 | 192,62 | 00:00:00 | | 2001-02-28 | 192,14 | 0 | 193,10 | 190,94 | 192,59 | 00:00:00 | | 2001-03-01 | 187,14 | 0 | 192,14 | 186,92 | 192,14 | 00:00:00 | | 2001-03-02 | 187,40 | 0 | 188,87 | 186,98 | 187,14 | 00:00:00 | | 2001-03-05 | 190,06 | 0 | 190,17 | 187,40 | 187,40 | 00:00:00 | | 2001-03-06 | 193,91 | 0 | 193,91 | 190,06 | 190,06 | 00:00:00 | | 2001-03-07 | 192,55 | 0 | 193,91 | 191,50 | 193,91 | 00:00:00 | | 2001-03-08 | 192,74 | 0 | 193,92 | 192,24 | 192,55 | 00:00:00 | | 2001-03-09 | 191,54 | 0 | 192,74 | 191,29 | 192,74 | 00:00:00 | | 2001-03-12 | 187,44 | 0 | 191,41 | 186,76 | 191,41 | 00:00:00 | | 2001-03-13 | 183,90 | 0 | 187,44 | 182,51 | 187,44 | 00:00:00 | | 2001-03-14 | 177,99 | 0 | 185,05 | 176,18 | 183,90 | 00:00:00 | | 2001-03-15 | 181,77 | 0 | 182,04 | 177,00 | 177,99 | 00:00:00 | | 2001-03-16 | 179,48 | 0 | 181,77 | 179,48 | 181,77 | 00:00:00 | | 2001-03-19 | 177,34 | 0 | 180,46 | 177,00 | 179,48 | 00:00:00 | | 2001-03-20 | 179,75 | 0 | 180,43 | 177,34 | 177,34 | 00:00:00 | | 2001-03-21 | 177,64 | 0 | 179,75 | 176,72 | 179,75 | 00:00:00 | | 2001-03-22 | 173,02 | 0 | 177,64 | 171,75 | 177,64 | 00:00:00 | | 2001-03-23 | 173,26 | 0 | 174,89 | 172,18 | 173,02 | 00:00:00 | | 2001-03-26 | 175,30 | 0 | 175,30 | 173,26 | 173,26 | 00:00:00 | | 2001-03-27 | 177,12 | 0 | 177,96 | 175,30 | 175,30 | 00:00:00 | | 2001-03-28 | 175,54 | 0 | 177,69 | 174,89 | 177,12 | 00:00:00 | | 2001-03-29 | 175,31 | 0 | 175,73 | 172,80 | 175,54 | 00:00:00 | | 2001-03-30 | 177,72 | 0 | 177,81 | 175,31 | 175,31 | 00:00:00 | | 2001-04-02 | 177,84 | 0 | 179,40 | 176,57 | 177,72 | 00:00:00 | | 2001-04-03 | 175,04 | 0 | 177,84 | 174,60 | 177,84 | 00:00:00 | | 2001-04-04 | 173,94 | 0 | 175,04 | 171,45 | 175,04 | 00:00:00 | | 2001-04-05 | 177,43 | 0 | 177,43 | 173,94 | 173,94 | 00:00:00 | | 2001-04-06 | 177,04 | 0 | 178,54 | 176,31 | 177,43 | 00:00:00 | | 2001-04-09 | 177,42 | 0 | 177,61 | 175,84 | 177,04 | 00:00:00 | | 2001-04-10 | 181,12 | 0 | 181,17 | 177,42 | 177,42 | 00:00:00 | | 2001-04-11 | 182,95 | 0 | 183,02 | 181,12 | 181,12 | 00:00:00 | | 2001-04-17 | 181,30 | 0 | 182,95 | 179,98 | 182,95 | 00:00:00 | | 2001-04-18 | 183,04 | 0 | 183,50 | 181,30 | 181,30 | 00:00:00 | | 2001-04-19 | 182,84 | 0 | 185,36 | 182,29 | 183,04 | 00:00:00 | | 2001-04-20 | 182,64 | 0 | 183,35 | 181,70 | 182,84 | 00:00:00 | | 2001-04-23 | 183,09 | 0 | 185,57 | 182,64 | 182,64 | 00:00:00 | | 2001-04-24 | 185,42 | 0 | 185,42 | 183,09 | 183,09 | 00:00:00 | | 2001-04-25 | 184,99 | 0 | 185,42 | 184,09 | 185,42 | 00:00:00 | | 2001-04-26 | 185,21 | 0 | 185,91 | 184,40 | 184,99 | 00:00:00 | | 2001-04-27 | 187,70 | 0 | 187,70 | 185,21 | 185,21 | 00:00:00 | | 2001-04-30 | 189,52 | 0 | 189,52 | 187,70 | 187,70 | 00:00:00 | | 2001-05-02 | 189,67 | 0 | 190,99 | 189,30 | 189,52 | 00:00:00 | | 2001-05-03 | 187,05 | 0 | 189,67 | 186,90 | 189,67 | 00:00:00 | | 2001-05-04 | 187,30 | 0 | 189,18 | 186,48 | 189,01 | 00:00:00 | | 2001-05-08 | 189,82 | 0 | 189,96 | 188,74 | 189,18 | 00:00:00 | | 2001-05-09 | 189,72 | 0 | 190,88 | 189,56 | 189,82 | 00:00:00 | | 2001-05-10 | 191,83 | 0 | 192,35 | 189,72 | 189,72 | 00:00:00 | | 2001-05-11 | 192,50 | 0 | 193,22 | 191,83 | 191,83 | 00:00:00 | | 2001-05-14 | 188,23 | 0 | 192,50 | 188,14 | 192,50 | 00:00:00 | | 2001-05-15 | 189,50 | 0 | 189,50 | 187,98 | 188,23 | 00:00:00 | | 2001-05-16 | 187,55 | 0 | 189,67 | 186,73 | 189,50 | 00:00:00 | | 2001-05-18 | 191,44 | 0 | 191,68 | 187,55 | 187,55 | 00:00:00 | | 2001-05-21 | 194,53 | 0 | 194,68 | 191,30 | 191,44 | 00:00:00 | | 2001-05-22 | 194,49 | 0 | 195,77 | 194,10 | 194,53 | 00:00:00 | | 2001-05-23 | 193,75 | 0 | 194,49 | 193,53 | 194,49 | 00:00:00 | | 2001-05-25 | 195,69 | 0 | 195,71 | 193,75 | 193,75 | 00:00:00 | | 2001-05-28 | 195,35 | 0 | 195,69 | 194,72 | 195,69 | 00:00:00 | | 2001-05-29 | 193,13 | 0 | 195,35 | 192,80 | 195,35 | 00:00:00 | | 2001-05-30 | 192,02 | 0 | 193,13 | 191,66 | 193,13 | 00:00:00 | | 2001-05-31 | 192,20 | 0 | 192,73 | 190,39 | 192,02 | 00:00:00 | | 2001-06-01 | 191,98 | 0 | 192,63 | 190,77 | 192,20 | 00:00:00 | | 2001-06-05 | 192,82 | 0 | 193,47 | 191,98 | 191,98 | 00:00:00 | | 2001-06-06 | 192,70 | 0 | 193,67 | 192,33 | 192,82 | 00:00:00 | | 2001-06-07 | 191,54 | 0 | 192,70 | 190,78 | 192,70 | 00:00:00 | | 2001-06-08 | 192,18 | 0 | 192,98 | 191,54 | 191,54 | 00:00:00 | | 2001-06-11 | 190,04 | 0 | 192,18 | 189,81 | 192,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
