|
 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 | | 2007-05-04 | 553,02 | 0 | 553,44 | 547,31 | 547,31 | 00:00:00 | | 2007-05-07 | 555,05 | 0 | 556,98 | 550,99 | 553,02 | 00:00:00 | | 2007-05-08 | 542,14 | 0 | 555,68 | 540,50 | 555,05 | 00:00:00 | | 2007-05-09 | 543,61 | 0 | 546,38 | 542,05 | 542,14 | 00:00:00 | | 2007-05-10 | 543,42 | 0 | 543,61 | 538,96 | 543,61 | 00:00:00 | | 2007-05-11 | 537,35 | 0 | 543,42 | 533,15 | 543,42 | 00:00:00 | | 2007-05-14 | 538,97 | 0 | 541,61 | 537,35 | 537,35 | 00:00:00 | | 2007-05-15 | 544,22 | 0 | 544,32 | 537,00 | 538,97 | 00:00:00 | | 2007-05-16 | 545,17 | 0 | 547,62 | 543,29 | 544,22 | 00:00:00 | | 2007-05-18 | 554,08 | 0 | 554,23 | 545,17 | 545,17 | 00:00:00 | | 2007-05-21 | 559,50 | 0 | 561,12 | 554,08 | 554,08 | 00:00:00 | | 2007-05-22 | 561,38 | 0 | 562,06 | 557,83 | 559,50 | 00:00:00 | | 2007-05-23 | 566,04 | 0 | 566,04 | 560,46 | 561,38 | 00:00:00 | | 2007-05-24 | 564,85 | 0 | 566,28 | 560,53 | 566,04 | 00:00:00 | | 2007-05-25 | 559,18 | 0 | 564,84 | 558,15 | 564,84 | 00:00:00 | | 2007-05-29 | 557,26 | 0 | 562,27 | 557,15 | 559,18 | 00:00:00 | | 2007-05-30 | 554,45 | 0 | 557,26 | 551,18 | 557,26 | 00:00:00 | | 2007-05-31 | 563,87 | 0 | 564,86 | 554,45 | 554,45 | 00:00:00 | | 2007-06-04 | 568,84 | 0 | 571,38 | 566,73 | 569,39 | 00:00:00 | | 2007-06-05 | 567,33 | 0 | 572,60 | 566,02 | 568,84 | 00:00:00 | | 2007-06-06 | 557,56 | 0 | 569,47 | 555,92 | 567,33 | 00:00:00 | | 2007-06-07 | 554,03 | 0 | 561,94 | 550,49 | 557,56 | 00:00:00 | | 2007-06-08 | 551,44 | 0 | 554,03 | 542,50 | 554,03 | 00:00:00 | | 2007-06-11 | 556,46 | 0 | 558,63 | 551,44 | 551,44 | 00:00:00 | | 2007-06-12 | 551,13 | 0 | 560,78 | 551,02 | 556,46 | 00:00:00 | | 2007-06-13 | 552,73 | 0 | 554,17 | 546,55 | 551,13 | 00:00:00 | | 2007-06-14 | 566,54 | 0 | 566,62 | 552,73 | 552,73 | 00:00:00 | | 2007-06-15 | 577,55 | 0 | 577,60 | 566,54 | 566,54 | 00:00:00 | | 2007-06-18 | 579,17 | 0 | 582,33 | 577,20 | 577,55 | 00:00:00 | | 2007-06-19 | 580,16 | 0 | 584,16 | 579,17 | 579,17 | 00:00:00 | | 2007-06-20 | 581,85 | 0 | 585,25 | 580,16 | 580,16 | 00:00:00 | | 2007-06-21 | 580,96 | 0 | 581,85 | 576,77 | 581,85 | 00:00:00 | | 2007-06-22 | 579,44 | 0 | 582,75 | 578,32 | 580,96 | 00:00:00 | | 2007-06-25 | 576,74 | 0 | 579,44 | 573,88 | 579,44 | 00:00:00 | | 2007-06-26 | 574,32 | 0 | 576,76 | 571,60 | 576,74 | 00:00:00 | | 2007-06-27 | 566,97 | 0 | 574,32 | 566,18 | 574,32 | 00:00:00 | | 2007-06-28 | 580,18 | 0 | 581,61 | 566,97 | 566,97 | 00:00:00 | | 2007-06-29 | 586,86 | 0 | 589,14 | 580,04 | 580,18 | 00:00:00 | | 2007-07-02 | 588,81 | 0 | 589,73 | 585,78 | 586,86 | 00:00:00 | | 2007-07-03 | 589,79 | 0 | 593,07 | 588,27 | 588,81 | 00:00:00 | | 2007-07-04 | 594,15 | 0 | 594,91 | 589,79 | 589,79 | 00:00:00 | | 2007-07-05 | 595,90 | 0 | 597,53 | 589,55 | 594,15 | 00:00:00 | | 2007-07-06 | 593,45 | 0 | 595,90 | 591,95 | 595,90 | 00:00:00 | | 2007-07-09 | 595,77 | 0 | 600,18 | 593,45 | 593,45 | 00:00:00 | | 2007-07-10 | 592,54 | 0 | 597,11 | 590,65 | 595,77 | 00:00:00 | | 2007-07-11 | 591,55 | 0 | 592,54 | 587,43 | 592,54 | 00:00:00 | | 2007-07-12 | 598,96 | 0 | 599,83 | 591,55 | 591,55 | 00:00:00 | | 2007-07-13 | 601,48 | 0 | 606,17 | 598,96 | 598,96 | 00:00:00 | | 2007-07-16 | 601,68 | 0 | 603,61 | 599,81 | 601,48 | 00:00:00 | | 2007-07-17 | 598,39 | 0 | 602,06 | 595,20 | 601,68 | 00:00:00 | | 2007-07-18 | 597,16 | 0 | 598,39 | 593,21 | 598,39 | 00:00:00 | | 2007-07-19 | 605,05 | 0 | 606,58 | 597,16 | 597,16 | 00:00:00 | | 2007-07-20 | 601,19 | 0 | 607,42 | 601,14 | 605,05 | 00:00:00 | | 2007-07-23 | 601,05 | 0 | 603,64 | 597,96 | 601,19 | 00:00:00 | | 2007-07-24 | 588,32 | 0 | 601,53 | 588,15 | 601,05 | 00:00:00 | | 2007-07-25 | 584,66 | 0 | 588,69 | 582,98 | 588,32 | 00:00:00 | | 2007-07-26 | 571,05 | 0 | 588,65 | 570,58 | 584,66 | 00:00:00 | | 2007-07-27 | 562,03 | 0 | 571,05 | 558,50 | 571,05 | 00:00:00 | | 2007-07-30 | 564,02 | 0 | 566,92 | 557,84 | 562,03 | 00:00:00 | | 2007-07-31 | 573,36 | 0 | 575,89 | 564,02 | 564,02 | 00:00:00 | | 2007-08-01 | 561,26 | 0 | 573,36 | 556,24 | 573,36 | 00:00:00 | | 2007-08-02 | 564,77 | 0 | 568,02 | 559,13 | 561,26 | 00:00:00 | | 2007-08-03 | 555,94 | 0 | 567,93 | 554,57 | 564,77 | 00:00:00 | | 2007-08-06 | 540,56 | 0 | 555,94 | 540,54 | 555,94 | 00:00:00 | | 2007-08-07 | 546,71 | 0 | 553,38 | 540,56 | 540,56 | 00:00:00 | | 2007-08-08 | 561,96 | 0 | 562,05 | 546,71 | 546,71 | 00:00:00 | | 2007-08-09 | 545,93 | 0 | 562,63 | 543,71 | 561,96 | 00:00:00 | | 2007-08-10 | 532,13 | 0 | 545,93 | 523,68 | 545,93 | 00:00:00 | | 2007-08-13 | 542,90 | 0 | 545,70 | 532,13 | 532,13 | 00:00:00 | | 2007-08-15 | 531,44 | 0 | 542,10 | 525,76 | 542,10 | 00:00:00 | | 2007-08-16 | 510,06 | 0 | 531,44 | 509,62 | 531,44 | 00:00:00 | | 2007-08-17 | 523,54 | 0 | 526,70 | 503,99 | 510,06 | 00:00:00 | | 2007-08-20 | 531,87 | 0 | 537,59 | 523,54 | 523,54 | 00:00:00 | | 2007-08-21 | 524,12 | 0 | 534,76 | 524,10 | 531,87 | 00:00:00 | | 2007-08-22 | 533,80 | 0 | 535,39 | 524,12 | 524,12 | 00:00:00 | | 2007-08-23 | 537,83 | 0 | 541,37 | 533,80 | 533,80 | 00:00:00 | | 2007-08-24 | 539,89 | 0 | 539,99 | 533,02 | 537,83 | 00:00:00 | | 2007-08-27 | 537,64 | 0 | 542,85 | 537,19 | 539,89 | 00:00:00 | | 2007-08-28 | 526,98 | 0 | 537,81 | 525,96 | 537,64 | 00:00:00 | | 2007-08-29 | 529,04 | 0 | 531,09 | 518,87 | 526,98 | 00:00:00 | | 2007-08-30 | 538,94 | 0 | 540,37 | 529,04 | 529,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
