|
 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 | | 2005-08-19 | 348,43 | 0 | 348,45 | 342,50 | 342,50 | 00:00:00 | | 2005-08-22 | 353,21 | 0 | 353,21 | 348,37 | 348,43 | 00:00:00 | | 2005-08-24 | 350,78 | 0 | 354,69 | 349,04 | 354,31 | 00:00:00 | | 2005-08-25 | 350,69 | 0 | 351,73 | 349,10 | 350,78 | 00:00:00 | | 2005-08-26 | 351,38 | 0 | 353,39 | 350,67 | 350,69 | 00:00:00 | | 2005-08-29 | 353,27 | 0 | 353,92 | 351,26 | 351,38 | 00:00:00 | | 2005-08-31 | 357,74 | 0 | 359,74 | 354,66 | 354,66 | 00:00:00 | | 2005-09-01 | 361,79 | 0 | 363,11 | 357,74 | 357,74 | 00:00:00 | | 2005-09-02 | 360,47 | 0 | 363,78 | 359,30 | 361,79 | 00:00:00 | | 2005-09-06 | 362,54 | 0 | 362,81 | 359,03 | 359,03 | 00:00:00 | | 2005-09-07 | 360,44 | 0 | 362,61 | 359,01 | 362,54 | 00:00:00 | | 2005-09-08 | 357,91 | 0 | 360,44 | 357,79 | 360,44 | 00:00:00 | | 2005-09-09 | 360,02 | 0 | 360,68 | 357,84 | 357,91 | 00:00:00 | | 2005-09-12 | 363,39 | 0 | 363,59 | 359,98 | 360,02 | 00:00:00 | | 2005-09-13 | 359,48 | 0 | 363,39 | 358,43 | 363,39 | 00:00:00 | | 2005-09-14 | 361,14 | 0 | 363,08 | 359,40 | 359,48 | 00:00:00 | | 2005-09-15 | 364,35 | 0 | 365,77 | 361,14 | 361,14 | 00:00:00 | | 2005-09-16 | 364,88 | 0 | 365,31 | 362,05 | 364,35 | 00:00:00 | | 2005-09-19 | 369,93 | 0 | 370,08 | 364,56 | 364,88 | 00:00:00 | | 2005-09-20 | 371,54 | 0 | 373,42 | 369,93 | 369,93 | 00:00:00 | | 2005-09-21 | 372,86 | 0 | 373,83 | 371,43 | 371,54 | 00:00:00 | | 2005-09-22 | 374,49 | 0 | 374,90 | 372,43 | 372,86 | 00:00:00 | | 2005-09-23 | 369,93 | 0 | 374,77 | 369,85 | 374,49 | 00:00:00 | | 2005-09-27 | 367,55 | 0 | 370,35 | 366,57 | 366,57 | 00:00:00 | | 2005-09-28 | 371,13 | 0 | 371,87 | 367,25 | 367,55 | 00:00:00 | | 2005-09-29 | 374,18 | 0 | 374,78 | 371,10 | 371,13 | 00:00:00 | | 2005-09-30 | 373,01 | 0 | 375,80 | 371,74 | 374,18 | 00:00:00 | | 2005-10-03 | 374,47 | 0 | 375,43 | 373,01 | 373,01 | 00:00:00 | | 2005-10-04 | 372,35 | 0 | 374,50 | 371,64 | 374,47 | 00:00:00 | | 2005-10-05 | 365,87 | 0 | 372,35 | 365,70 | 372,35 | 00:00:00 | | 2005-10-07 | 349,09 | 0 | 351,43 | 345,76 | 349,76 | 00:00:00 | | 2005-10-10 | 349,01 | 0 | 354,88 | 349,01 | 349,09 | 00:00:00 | | 2005-10-11 | 351,57 | 0 | 352,72 | 349,01 | 349,01 | 00:00:00 | | 2005-10-17 | 335,81 | 0 | 337,64 | 330,97 | 330,97 | 00:00:00 | | 2005-10-18 | 325,54 | 0 | 337,64 | 324,36 | 335,81 | 00:00:00 | | 2005-10-19 | 314,67 | 0 | 325,54 | 313,03 | 325,54 | 00:00:00 | | 2005-10-20 | 324,37 | 0 | 327,47 | 314,67 | 314,67 | 00:00:00 | | 2005-10-21 | 322,00 | 0 | 324,37 | 317,94 | 324,37 | 00:00:00 | | 2005-10-24 | 330,37 | 0 | 330,37 | 322,00 | 322,00 | 00:00:00 | | 2005-10-25 | 331,45 | 0 | 334,99 | 330,37 | 330,37 | 00:00:00 | | 2005-10-26 | 337,84 | 0 | 339,17 | 331,45 | 331,45 | 00:00:00 | | 2005-10-27 | 333,63 | 0 | 338,28 | 332,70 | 337,84 | 00:00:00 | | 2005-10-28 | 329,87 | 0 | 333,63 | 326,58 | 333,63 | 00:00:00 | | 2005-10-31 | 341,67 | 0 | 341,67 | 329,87 | 329,87 | 00:00:00 | | 2005-11-01 | 338,24 | 0 | 341,67 | 336,03 | 341,67 | 00:00:00 | | 2005-11-02 | 340,88 | 0 | 340,95 | 338,11 | 338,24 | 00:00:00 | | 2005-11-03 | 353,12 | 0 | 353,13 | 340,88 | 340,88 | 00:00:00 | | 2005-11-04 | 352,07 | 0 | 354,48 | 350,30 | 353,12 | 00:00:00 | | 2005-11-07 | 350,86 | 0 | 352,72 | 346,28 | 352,07 | 00:00:00 | | 2005-11-08 | 347,85 | 0 | 352,00 | 346,99 | 350,86 | 00:00:00 | | 2005-11-09 | 349,64 | 0 | 350,85 | 346,66 | 347,85 | 00:00:00 | | 2005-11-10 | 346,03 | 0 | 349,65 | 345,96 | 349,64 | 00:00:00 | | 2005-11-11 | 342,40 | 0 | 346,31 | 340,35 | 346,03 | 00:00:00 | | 2005-11-14 | 346,00 | 0 | 346,80 | 342,33 | 342,40 | 00:00:00 | | 2005-11-15 | 343,25 | 0 | 346,09 | 342,66 | 346,00 | 00:00:00 | | 2005-11-16 | 339,22 | 0 | 343,25 | 337,88 | 343,25 | 00:00:00 | | 2005-11-17 | 346,62 | 0 | 347,06 | 339,22 | 339,22 | 00:00:00 | | 2005-11-18 | 346,76 | 0 | 348,68 | 345,44 | 346,62 | 00:00:00 | | 2005-11-21 | 348,58 | 0 | 350,70 | 346,76 | 346,76 | 00:00:00 | | 2005-11-22 | 354,73 | 0 | 354,91 | 348,58 | 348,58 | 00:00:00 | | 2005-11-23 | 352,89 | 0 | 355,43 | 351,95 | 354,73 | 00:00:00 | | 2005-11-25 | 355,24 | 0 | 355,27 | 351,23 | 351,23 | 00:00:00 | | 2005-11-28 | 357,07 | 0 | 357,39 | 355,24 | 355,24 | 00:00:00 | | 2005-11-30 | 353,41 | 0 | 353,43 | 350,46 | 353,27 | 00:00:00 | | 2005-12-01 | 360,29 | 0 | 360,34 | 353,41 | 353,41 | 00:00:00 | | 2005-12-02 | 365,04 | 0 | 365,56 | 360,29 | 360,29 | 00:00:00 | | 2005-12-05 | 366,82 | 0 | 368,77 | 364,94 | 365,04 | 00:00:00 | | 2005-12-06 | 368,54 | 0 | 368,77 | 364,38 | 366,82 | 00:00:00 | | 2005-12-07 | 373,48 | 0 | 373,63 | 368,54 | 368,54 | 00:00:00 | | 2005-12-08 | 371,12 | 0 | 373,49 | 370,13 | 373,48 | 00:00:00 | | 2005-12-09 | 373,53 | 0 | 375,24 | 371,12 | 371,12 | 00:00:00 | | 2005-12-12 | 372,58 | 0 | 375,20 | 372,58 | 373,53 | 00:00:00 | | 2005-12-14 | 377,31 | 0 | 377,31 | 374,27 | 376,55 | 00:00:00 | | 2005-12-15 | 371,87 | 0 | 377,55 | 371,30 | 377,31 | 00:00:00 | | 2005-12-16 | 368,20 | 0 | 373,14 | 368,01 | 371,87 | 00:00:00 | | 2005-12-19 | 363,50 | 0 | 368,28 | 363,45 | 368,20 | 00:00:00 | | 2005-12-20 | 368,42 | 0 | 368,42 | 362,39 | 363,50 | 00:00:00 | | 2005-12-21 | 369,60 | 0 | 371,89 | 368,42 | 368,42 | 00:00:00 | | 2005-12-22 | 372,10 | 0 | 373,08 | 369,54 | 369,60 | 00:00:00 | | 2005-12-30 | 376,78 | 0 | 376,99 | 375,25 | 376,35 | 00:00:00 | | 2006-01-02 | 377,68 | 0 | 378,63 | 376,78 | 376,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
