|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-04-15 | 277,07 | 0 | 282,06 | 276,62 | 282,06 | 00:00:00 | | 2005-04-18 | 268,16 | 0 | 277,07 | 265,09 | 277,07 | 00:00:00 | | 2005-04-19 | 270,86 | 0 | 271,00 | 268,14 | 268,16 | 00:00:00 | | 2005-04-20 | 271,45 | 0 | 274,56 | 270,86 | 270,86 | 00:00:00 | | 2005-04-21 | 272,47 | 0 | 272,50 | 270,95 | 271,45 | 00:00:00 | | 2005-04-22 | 275,28 | 0 | 275,46 | 272,43 | 272,47 | 00:00:00 | | 2005-04-25 | 277,46 | 0 | 277,59 | 275,26 | 275,28 | 00:00:00 | | 2005-04-26 | 273,80 | 0 | 278,32 | 273,76 | 277,46 | 00:00:00 | | 2005-04-27 | 266,98 | 0 | 273,80 | 266,82 | 273,80 | 00:00:00 | | 2005-04-28 | 263,22 | 0 | 267,52 | 262,53 | 266,98 | 00:00:00 | | 2005-05-03 | 267,90 | 0 | 268,29 | 266,07 | 266,23 | 00:00:00 | | 2005-05-04 | 267,37 | 0 | 268,67 | 266,68 | 267,90 | 00:00:00 | | 2005-05-06 | 274,14 | 0 | 274,14 | 267,37 | 267,37 | 00:00:00 | | 2005-05-09 | 275,90 | 0 | 276,50 | 273,04 | 274,14 | 00:00:00 | | 2005-05-10 | 275,25 | 0 | 278,01 | 274,63 | 275,90 | 00:00:00 | | 2005-05-11 | 275,47 | 0 | 275,49 | 273,69 | 275,25 | 00:00:00 | | 2005-05-12 | 275,00 | 0 | 276,36 | 274,48 | 275,47 | 00:00:00 | | 2005-05-13 | 270,09 | 0 | 275,00 | 270,08 | 275,00 | 00:00:00 | | 2005-05-18 | 272,87 | 0 | 273,00 | 270,09 | 270,09 | 00:00:00 | | 2005-05-19 | 274,26 | 0 | 274,91 | 272,44 | 272,87 | 00:00:00 | | 2005-05-20 | 276,21 | 0 | 276,71 | 274,07 | 274,26 | 00:00:00 | | 2005-05-23 | 275,45 | 0 | 276,48 | 275,33 | 276,21 | 00:00:00 | | 2005-05-24 | 277,10 | 0 | 278,16 | 275,45 | 275,45 | 00:00:00 | | 2005-05-25 | 277,57 | 0 | 279,01 | 276,87 | 277,10 | 00:00:00 | | 2005-05-26 | 281,42 | 0 | 281,45 | 277,55 | 277,57 | 00:00:00 | | 2005-05-27 | 282,39 | 0 | 283,38 | 281,10 | 281,42 | 00:00:00 | | 2005-05-30 | 283,79 | 0 | 283,98 | 282,32 | 282,39 | 00:00:00 | | 2005-05-31 | 281,42 | 0 | 283,79 | 281,30 | 283,79 | 00:00:00 | | 2005-06-01 | 285,31 | 0 | 285,87 | 281,41 | 281,42 | 00:00:00 | | 2005-06-02 | 286,97 | 0 | 288,29 | 285,31 | 285,31 | 00:00:00 | | 2005-06-09 | 293,02 | 0 | 293,99 | 291,21 | 292,86 | 00:00:00 | | 2005-06-10 | 297,39 | 0 | 297,67 | 293,02 | 293,02 | 00:00:00 | | 2005-06-13 | 296,28 | 0 | 297,50 | 295,29 | 297,39 | 00:00:00 | | 2005-06-14 | 299,63 | 0 | 299,85 | 296,28 | 296,28 | 00:00:00 | | 2005-06-15 | 299,01 | 0 | 301,25 | 298,09 | 299,63 | 00:00:00 | | 2005-06-16 | 300,99 | 0 | 301,05 | 298,98 | 299,01 | 00:00:00 | | 2005-06-17 | 303,35 | 0 | 303,71 | 300,99 | 300,99 | 00:00:00 | | 2005-06-20 | 303,86 | 0 | 305,68 | 303,29 | 303,35 | 00:00:00 | | 2005-06-21 | 303,63 | 0 | 306,51 | 303,60 | 303,86 | 00:00:00 | | 2005-06-22 | 302,83 | 0 | 304,04 | 301,81 | 303,63 | 00:00:00 | | 2005-06-23 | 306,56 | 0 | 306,68 | 302,83 | 302,83 | 00:00:00 | | 2005-06-24 | 309,79 | 0 | 309,80 | 306,32 | 306,56 | 00:00:00 | | 2005-06-27 | 307,40 | 0 | 309,91 | 306,41 | 309,79 | 00:00:00 | | 2005-06-28 | 312,03 | 0 | 312,09 | 307,40 | 307,40 | 00:00:00 | | 2005-06-29 | 312,70 | 0 | 313,12 | 310,71 | 312,03 | 00:00:00 | | 2005-06-30 | 314,17 | 0 | 314,25 | 311,73 | 312,70 | 00:00:00 | | 2005-07-01 | 316,84 | 0 | 317,59 | 314,13 | 314,17 | 00:00:00 | | 2005-07-04 | 322,24 | 0 | 323,25 | 316,84 | 316,84 | 00:00:00 | | 2005-07-05 | 321,77 | 0 | 325,08 | 320,75 | 322,24 | 00:00:00 | | 2005-07-06 | 327,98 | 0 | 328,68 | 321,59 | 321,77 | 00:00:00 | | 2005-07-07 | 320,89 | 0 | 328,00 | 311,83 | 327,98 | 00:00:00 | | 2005-07-08 | 330,52 | 0 | 330,52 | 320,89 | 320,89 | 00:00:00 | | 2005-07-11 | 329,03 | 0 | 330,84 | 328,86 | 330,52 | 00:00:00 | | 2005-07-12 | 327,22 | 0 | 329,10 | 326,18 | 329,03 | 00:00:00 | | 2005-07-13 | 328,64 | 0 | 331,70 | 327,22 | 327,22 | 00:00:00 | | 2005-07-14 | 328,93 | 0 | 329,65 | 327,24 | 328,64 | 00:00:00 | | 2005-07-15 | 324,87 | 0 | 328,93 | 324,55 | 328,93 | 00:00:00 | | 2005-07-18 | 323,96 | 0 | 327,65 | 323,89 | 324,87 | 00:00:00 | | 2005-07-20 | 321,98 | 0 | 325,24 | 321,12 | 324,18 | 00:00:00 | | 2005-07-21 | 321,86 | 0 | 322,43 | 319,27 | 321,98 | 00:00:00 | | 2005-07-22 | 326,02 | 0 | 326,02 | 321,59 | 321,86 | 00:00:00 | | 2005-07-25 | 329,93 | 0 | 330,60 | 326,02 | 326,02 | 00:00:00 | | 2005-07-26 | 330,03 | 0 | 330,88 | 328,02 | 329,93 | 00:00:00 | | 2005-07-27 | 329,27 | 0 | 331,89 | 329,21 | 330,03 | 00:00:00 | | 2005-07-28 | 329,75 | 0 | 331,16 | 329,02 | 329,27 | 00:00:00 | | 2005-07-29 | 333,03 | 0 | 333,04 | 329,75 | 329,75 | 00:00:00 | | 2005-08-01 | 333,22 | 0 | 334,07 | 332,24 | 333,03 | 00:00:00 | | 2005-08-02 | 337,58 | 0 | 337,75 | 333,22 | 333,22 | 00:00:00 | | 2005-08-03 | 340,81 | 0 | 341,30 | 337,52 | 337,58 | 00:00:00 | | 2005-08-04 | 337,97 | 0 | 340,82 | 337,96 | 340,81 | 00:00:00 | | 2005-08-05 | 337,02 | 0 | 339,62 | 337,00 | 337,97 | 00:00:00 | | 2005-08-08 | 342,03 | 0 | 342,07 | 337,02 | 337,02 | 00:00:00 | | 2005-08-09 | 345,25 | 0 | 345,99 | 342,03 | 342,03 | 00:00:00 | | 2005-08-10 | 345,40 | 0 | 347,33 | 344,93 | 345,25 | 00:00:00 | | 2005-08-11 | 347,69 | 0 | 348,39 | 345,40 | 345,40 | 00:00:00 | | 2005-08-12 | 347,97 | 0 | 350,11 | 347,69 | 347,69 | 00:00:00 | | 2005-08-15 | 349,73 | 0 | 350,80 | 347,97 | 347,97 | 00:00:00 | | 2005-08-16 | 344,78 | 0 | 350,37 | 344,74 | 349,73 | 00:00:00 | | 2005-08-17 | 342,18 | 0 | 344,78 | 340,04 | 344,78 | 00:00:00 | | 2005-08-18 | 342,50 | 0 | 342,89 | 339,46 | 342,18 | 00:00:00 | | 2005-08-19 | 348,43 | 0 | 348,45 | 342,50 | 342,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
