|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-02 | 377,68 | 0 | 378,63 | 376,78 | 376,78 | 00:00:00 | | 2006-01-03 | 381,86 | 0 | 382,69 | 377,68 | 377,68 | 00:00:00 | | 2006-01-04 | 384,88 | 0 | 386,17 | 381,86 | 381,86 | 00:00:00 | | 2006-01-06 | 386,44 | 0 | 386,64 | 383,19 | 384,37 | 00:00:00 | | 2006-01-09 | 388,36 | 0 | 390,26 | 386,44 | 386,44 | 00:00:00 | | 2006-01-10 | 385,36 | 0 | 388,36 | 382,81 | 388,36 | 00:00:00 | | 2006-01-11 | 384,71 | 0 | 386,80 | 383,66 | 385,36 | 00:00:00 | | 2006-01-12 | 390,09 | 0 | 390,69 | 384,71 | 384,71 | 00:00:00 | | 2006-01-13 | 387,16 | 0 | 390,09 | 385,12 | 390,09 | 00:00:00 | | 2006-01-16 | 391,84 | 0 | 392,69 | 387,16 | 387,16 | 00:00:00 | | 2006-01-19 | 392,87 | 0 | 392,89 | 384,53 | 384,53 | 00:00:00 | | 2006-01-20 | 398,32 | 0 | 400,04 | 392,87 | 392,87 | 00:00:00 | | 2006-01-23 | 393,98 | 0 | 398,32 | 393,77 | 398,32 | 00:00:00 | | 2006-01-24 | 397,73 | 0 | 397,89 | 393,98 | 393,98 | 00:00:00 | | 2006-01-25 | 398,26 | 0 | 399,67 | 396,07 | 397,73 | 00:00:00 | | 2006-01-30 | 414,62 | 0 | 414,66 | 408,66 | 408,66 | 00:00:00 | | 2006-01-31 | 410,29 | 0 | 418,21 | 410,09 | 414,62 | 00:00:00 | | 2006-02-01 | 415,26 | 0 | 415,26 | 407,98 | 410,29 | 00:00:00 | | 2006-02-02 | 412,71 | 0 | 415,26 | 411,96 | 415,26 | 00:00:00 | | 2006-02-03 | 408,32 | 0 | 412,71 | 407,98 | 412,71 | 00:00:00 | | 2006-02-06 | 416,06 | 0 | 416,38 | 408,32 | 408,32 | 00:00:00 | | 2006-02-07 | 408,72 | 0 | 416,06 | 408,67 | 416,06 | 00:00:00 | | 2006-02-08 | 404,25 | 0 | 408,72 | 399,27 | 408,72 | 00:00:00 | | 2006-02-09 | 408,76 | 0 | 409,52 | 404,25 | 404,25 | 00:00:00 | | 2006-02-10 | 408,41 | 0 | 408,96 | 404,76 | 408,76 | 00:00:00 | | 2006-02-13 | 402,55 | 0 | 408,41 | 402,45 | 408,41 | 00:00:00 | | 2006-02-14 | 396,44 | 0 | 402,55 | 393,75 | 402,55 | 00:00:00 | | 2006-02-15 | 403,26 | 0 | 403,26 | 396,44 | 396,44 | 00:00:00 | | 2006-02-16 | 404,71 | 0 | 404,71 | 399,89 | 403,26 | 00:00:00 | | 2006-02-17 | 408,72 | 0 | 410,76 | 404,71 | 404,71 | 00:00:00 | | 2006-02-20 | 415,83 | 0 | 416,90 | 408,72 | 408,72 | 00:00:00 | | 2006-02-22 | 413,61 | 0 | 418,42 | 413,24 | 418,32 | 00:00:00 | | 2006-02-23 | 416,07 | 0 | 417,33 | 412,60 | 413,61 | 00:00:00 | | 2006-02-24 | 422,61 | 0 | 422,61 | 416,07 | 416,07 | 00:00:00 | | 2006-02-27 | 421,42 | 0 | 423,40 | 420,92 | 422,61 | 00:00:00 | | 2006-02-28 | 416,25 | 0 | 421,42 | 415,09 | 421,42 | 00:00:00 | | 2006-03-01 | 420,97 | 0 | 421,61 | 416,25 | 416,25 | 00:00:00 | | 2006-03-02 | 424,01 | 0 | 426,22 | 420,97 | 420,97 | 00:00:00 | | 2006-03-03 | 429,26 | 0 | 430,29 | 423,93 | 424,01 | 00:00:00 | | 2006-03-06 | 426,08 | 0 | 431,86 | 426,04 | 429,26 | 00:00:00 | | 2006-03-07 | 421,97 | 0 | 426,08 | 421,58 | 426,08 | 00:00:00 | | 2006-03-08 | 417,52 | 0 | 422,52 | 414,67 | 421,97 | 00:00:00 | | 2006-03-09 | 419,92 | 0 | 421,08 | 417,02 | 417,52 | 00:00:00 | | 2006-03-13 | 421,76 | 0 | 422,96 | 418,69 | 418,69 | 00:00:00 | | 2006-03-14 | 422,72 | 0 | 423,81 | 421,76 | 421,76 | 00:00:00 | | 2006-03-15 | 425,44 | 0 | 426,63 | 422,72 | 422,72 | 00:00:00 | | 2006-03-17 | 432,23 | 0 | 433,50 | 428,54 | 428,54 | 00:00:00 | | 2006-03-20 | 431,84 | 0 | 435,53 | 431,35 | 432,23 | 00:00:00 | | 2006-03-21 | 426,26 | 0 | 431,84 | 425,41 | 431,84 | 00:00:00 | | 2006-03-27 | 443,53 | 0 | 445,75 | 441,70 | 442,02 | 00:00:00 | | 2006-03-28 | 444,56 | 0 | 447,36 | 443,53 | 443,53 | 00:00:00 | | 2006-03-29 | 451,09 | 0 | 451,74 | 444,56 | 444,56 | 00:00:00 | | 2006-03-30 | 455,20 | 0 | 457,68 | 451,09 | 451,09 | 00:00:00 | | 2006-03-31 | 452,29 | 0 | 457,49 | 451,17 | 455,20 | 00:00:00 | | 2006-04-03 | 457,12 | 0 | 457,51 | 452,00 | 452,29 | 00:00:00 | | 2006-04-04 | 449,93 | 0 | 457,12 | 449,78 | 457,12 | 00:00:00 | | 2006-04-05 | 454,53 | 0 | 455,74 | 449,93 | 449,93 | 00:00:00 | | 2006-04-06 | 460,53 | 0 | 462,74 | 454,53 | 454,53 | 00:00:00 | | 2006-04-07 | 457,94 | 0 | 460,83 | 457,94 | 460,53 | 00:00:00 | | 2006-04-10 | 464,88 | 0 | 464,91 | 457,94 | 457,94 | 00:00:00 | | 2006-04-11 | 463,73 | 0 | 469,87 | 463,02 | 464,88 | 00:00:00 | | 2006-04-12 | 458,58 | 0 | 464,02 | 457,95 | 463,73 | 00:00:00 | | 2006-04-18 | 468,07 | 0 | 469,40 | 458,58 | 458,58 | 00:00:00 | | 2006-04-19 | 470,53 | 0 | 471,43 | 467,77 | 468,07 | 00:00:00 | | 2006-04-20 | 479,99 | 0 | 480,86 | 470,53 | 470,53 | 00:00:00 | | 2006-04-21 | 480,88 | 0 | 481,29 | 477,01 | 479,99 | 00:00:00 | | 2006-04-24 | 485,88 | 0 | 488,27 | 480,88 | 480,88 | 00:00:00 | | 2006-04-25 | 481,98 | 0 | 486,26 | 481,72 | 485,88 | 00:00:00 | | 2006-04-26 | 484,27 | 0 | 485,31 | 481,14 | 481,98 | 00:00:00 | | 2006-04-27 | 470,30 | 0 | 484,27 | 464,09 | 484,27 | 00:00:00 | | 2006-04-28 | 469,57 | 0 | 470,31 | 463,83 | 470,30 | 00:00:00 | | 2006-05-02 | 477,09 | 0 | 477,52 | 469,57 | 469,57 | 00:00:00 | | 2006-05-03 | 479,73 | 0 | 484,45 | 477,09 | 477,09 | 00:00:00 | | 2006-05-04 | 485,60 | 0 | 485,61 | 477,63 | 479,73 | 00:00:00 | | 2006-05-05 | 487,48 | 0 | 488,26 | 484,00 | 485,60 | 00:00:00 | | 2006-05-08 | 481,98 | 0 | 490,44 | 480,96 | 487,48 | 00:00:00 | | 2006-05-09 | 486,77 | 0 | 487,90 | 481,98 | 481,98 | 00:00:00 | | 2006-05-10 | 488,42 | 0 | 490,39 | 486,41 | 486,77 | 00:00:00 | | 2006-05-11 | 490,36 | 0 | 493,90 | 488,42 | 488,42 | 00:00:00 | | 2006-05-12 | 477,49 | 0 | 490,36 | 475,84 | 490,36 | 00:00:00 | | 2006-05-15 | 452,09 | 0 | 477,49 | 449,50 | 477,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
