|
 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 | | 2003-09-10 | 158,28 | 0 | 160,56 | 158,03 | 160,56 | 00:00:00 | | 2003-09-11 | 157,12 | 0 | 158,28 | 156,58 | 158,28 | 00:00:00 | | 2003-09-12 | 155,53 | 0 | 157,41 | 155,52 | 157,12 | 00:00:00 | | 2003-09-15 | 156,53 | 0 | 156,72 | 155,35 | 155,53 | 00:00:00 | | 2003-09-16 | 157,73 | 0 | 157,82 | 156,49 | 156,53 | 00:00:00 | | 2003-09-17 | 157,91 | 0 | 159,13 | 157,57 | 157,73 | 00:00:00 | | 2003-09-18 | 156,63 | 0 | 157,92 | 156,27 | 157,91 | 00:00:00 | | 2003-09-19 | 156,14 | 0 | 156,97 | 155,88 | 156,63 | 00:00:00 | | 2003-09-22 | 152,38 | 0 | 156,14 | 151,84 | 156,14 | 00:00:00 | | 2003-09-23 | 152,11 | 0 | 152,85 | 151,34 | 152,38 | 00:00:00 | | 2003-09-24 | 153,22 | 0 | 154,44 | 152,11 | 152,11 | 00:00:00 | | 2003-09-25 | 150,72 | 0 | 153,22 | 150,72 | 153,22 | 00:00:00 | | 2003-09-26 | 148,01 | 0 | 150,96 | 148,00 | 150,72 | 00:00:00 | | 2003-09-29 | 148,96 | 0 | 149,72 | 147,83 | 148,01 | 00:00:00 | | 2003-09-30 | 147,80 | 0 | 149,18 | 147,80 | 148,96 | 00:00:00 | | 2003-10-01 | 150,16 | 0 | 150,36 | 147,80 | 147,80 | 00:00:00 | | 2003-10-02 | 151,14 | 0 | 151,59 | 150,16 | 150,16 | 00:00:00 | | 2003-10-03 | 152,91 | 0 | 153,00 | 151,13 | 151,14 | 00:00:00 | | 2003-10-06 | 153,59 | 0 | 153,77 | 152,80 | 152,91 | 00:00:00 | | 2003-10-07 | 152,97 | 0 | 153,61 | 152,33 | 153,59 | 00:00:00 | | 2003-10-08 | 154,07 | 0 | 154,16 | 152,94 | 152,97 | 00:00:00 | | 2003-10-09 | 155,13 | 0 | 155,64 | 153,80 | 154,07 | 00:00:00 | | 2003-10-10 | 156,33 | 0 | 157,06 | 155,13 | 155,13 | 00:00:00 | | 2003-10-13 | 157,96 | 0 | 158,53 | 156,23 | 156,33 | 00:00:00 | | 2003-10-14 | 158,87 | 0 | 158,88 | 157,24 | 157,96 | 00:00:00 | | 2003-10-15 | 160,49 | 0 | 160,79 | 158,87 | 158,87 | 00:00:00 | | 2003-10-16 | 160,10 | 0 | 160,64 | 159,89 | 160,49 | 00:00:00 | | 2003-10-17 | 160,88 | 0 | 160,94 | 159,87 | 160,10 | 00:00:00 | | 2003-10-20 | 160,01 | 0 | 160,88 | 159,52 | 160,88 | 00:00:00 | | 2003-10-21 | 160,06 | 0 | 160,99 | 160,01 | 160,01 | 00:00:00 | | 2003-10-22 | 159,27 | 0 | 160,36 | 159,08 | 160,06 | 00:00:00 | | 2003-10-23 | 157,55 | 0 | 159,27 | 156,89 | 159,27 | 00:00:00 | | 2003-10-24 | 158,37 | 0 | 158,37 | 157,55 | 157,55 | 00:00:00 | | 2003-10-27 | 160,05 | 0 | 160,20 | 158,37 | 158,37 | 00:00:00 | | 2003-10-28 | 160,55 | 0 | 161,44 | 160,05 | 160,05 | 00:00:00 | | 2003-10-29 | 160,91 | 0 | 161,27 | 160,28 | 160,55 | 00:00:00 | | 2003-10-30 | 164,06 | 0 | 165,06 | 160,91 | 160,91 | 00:00:00 | | 2003-10-31 | 164,48 | 0 | 164,74 | 163,73 | 164,06 | 00:00:00 | | 2003-11-03 | 166,83 | 0 | 166,91 | 164,48 | 164,48 | 00:00:00 | | 2003-11-04 | 167,03 | 0 | 167,93 | 166,46 | 166,83 | 00:00:00 | | 2003-11-05 | 165,57 | 0 | 167,05 | 165,52 | 167,03 | 00:00:00 | | 2003-11-06 | 167,75 | 0 | 168,11 | 165,52 | 165,57 | 00:00:00 | | 2003-11-07 | 169,69 | 0 | 169,86 | 167,75 | 167,75 | 00:00:00 | | 2003-11-10 | 168,82 | 0 | 170,33 | 168,72 | 169,69 | 00:00:00 | | 2003-11-11 | 167,58 | 0 | 168,82 | 167,13 | 168,82 | 00:00:00 | | 2003-11-12 | 168,09 | 0 | 168,13 | 166,42 | 167,58 | 00:00:00 | | 2003-11-13 | 168,04 | 0 | 169,14 | 167,67 | 168,09 | 00:00:00 | | 2003-11-14 | 167,71 | 0 | 168,36 | 167,22 | 168,04 | 00:00:00 | | 2003-11-17 | 165,49 | 0 | 167,71 | 165,17 | 167,71 | 00:00:00 | | 2003-11-18 | 164,99 | 0 | 166,06 | 164,94 | 165,49 | 00:00:00 | | 2003-11-19 | 163,43 | 0 | 164,99 | 162,75 | 164,99 | 00:00:00 | | 2003-11-20 | 163,71 | 0 | 164,13 | 162,41 | 163,43 | 00:00:00 | | 2003-11-21 | 165,00 | 0 | 165,16 | 163,46 | 163,71 | 00:00:00 | | 2003-11-24 | 167,18 | 0 | 167,18 | 165,00 | 165,00 | 00:00:00 | | 2003-11-25 | 167,42 | 0 | 167,84 | 166,73 | 167,18 | 00:00:00 | | 2003-11-26 | 166,38 | 0 | 167,64 | 166,34 | 167,42 | 00:00:00 | | 2003-11-27 | 166,98 | 0 | 167,37 | 166,38 | 166,38 | 00:00:00 | | 2003-11-28 | 166,90 | 0 | 167,78 | 166,78 | 166,98 | 00:00:00 | | 2003-12-01 | 167,75 | 0 | 167,81 | 166,90 | 166,90 | 00:00:00 | | 2003-12-02 | 168,58 | 0 | 168,93 | 167,75 | 167,75 | 00:00:00 | | 2003-12-03 | 168,65 | 0 | 169,22 | 167,90 | 168,58 | 00:00:00 | | 2003-12-04 | 167,51 | 0 | 168,94 | 167,38 | 168,65 | 00:00:00 | | 2003-12-05 | 168,02 | 0 | 168,16 | 167,38 | 167,51 | 00:00:00 | | 2003-12-08 | 168,30 | 0 | 168,41 | 167,09 | 168,02 | 00:00:00 | | 2003-12-09 | 171,64 | 0 | 171,64 | 168,30 | 168,30 | 00:00:00 | | 2003-12-10 | 170,79 | 0 | 171,67 | 170,19 | 171,64 | 00:00:00 | | 2003-12-11 | 171,08 | 0 | 171,80 | 170,77 | 170,79 | 00:00:00 | | 2003-12-12 | 170,60 | 0 | 171,22 | 170,57 | 171,08 | 00:00:00 | | 2003-12-15 | 172,15 | 0 | 172,53 | 170,60 | 170,60 | 00:00:00 | | 2003-12-16 | 171,44 | 0 | 172,15 | 170,50 | 172,15 | 00:00:00 | | 2003-12-17 | 171,58 | 0 | 171,76 | 171,09 | 171,44 | 00:00:00 | | 2003-12-18 | 174,57 | 0 | 174,83 | 171,41 | 171,58 | 00:00:00 | | 2003-12-19 | 174,79 | 0 | 176,42 | 174,53 | 174,57 | 00:00:00 | | 2003-12-22 | 175,74 | 0 | 175,78 | 174,79 | 174,79 | 00:00:00 | | 2003-12-23 | 176,64 | 0 | 176,64 | 175,70 | 175,74 | 00:00:00 | | 2003-12-29 | 178,06 | 0 | 178,06 | 176,60 | 176,64 | 00:00:00 | | 2003-12-30 | 178,04 | 0 | 178,87 | 177,86 | 178,06 | 00:00:00 | | 2004-01-02 | 180,42 | 0 | 180,49 | 178,02 | 178,04 | 00:00:00 | | 2004-01-05 | 182,80 | 0 | 182,81 | 179,94 | 180,42 | 00:00:00 | | 2004-01-06 | 184,63 | 0 | 185,33 | 182,77 | 182,80 | 00:00:00 | | 2004-01-07 | 183,55 | 0 | 184,97 | 183,22 | 184,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
