U.S. markets open in 2 hours 38 minutes
F S&P 500
5,478.25 -1.25 (-0.02%) F Dow Jones
40,874.00 -8.00 (-0.02%) F Nasdaq
18,659.75 -32.50 (-0.17%) E-mini Russell 2000 Index Futur
2,098.20 -4.10 (-0.20%) Petróleo
68.13 -0.58 (-0.84%) Oro
2,535.20 +2.50 (+0.10%)
Argeo AS (ARGEO.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
A partir del 12:06PM CEST. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 10.30 | 10.98 | 9.51 | 10.34 | 10.34 | 66,114 |
| 09 sept 2024 | 9.98 | 10.32 | 9.80 | 10.30 | 10.30 | 72,121 |
| 06 sept 2024 | 10.00 | 10.00 | 9.51 | 10.00 | 10.00 | 101,801 |
| 05 sept 2024 | 11.00 | 11.33 | 9.60 | 9.98 | 9.98 | 158,373 |
| 04 sept 2024 | 10.00 | 10.40 | 9.74 | 9.96 | 9.96 | 321,580 |
| 03 sept 2024 | 11.00 | 11.00 | 10.30 | 10.45 | 10.45 | 186,722 |
| 02 sept 2024 | 11.44 | 11.44 | 10.02 | 10.51 | 10.51 | 211,762 |
| 30 ago 2024 | 11.11 | 11.50 | 10.82 | 11.28 | 11.28 | 276,425 |
| 29 ago 2024 | 12.80 | 12.80 | 10.99 | 11.25 | 11.25 | 447,857 |
| 28 ago 2024 | 13.30 | 13.30 | 11.94 | 12.70 | 12.70 | 124,583 |
| 27 ago 2024 | 12.20 | 12.50 | 12.20 | 12.48 | 12.48 | 89,177 |
| 26 ago 2024 | 12.42 | 12.60 | 12.00 | 12.50 | 12.50 | 69,929 |
| 23 ago 2024 | 13.00 | 13.00 | 12.40 | 12.64 | 12.64 | 46,887 |
| 22 ago 2024 | 12.50 | 12.83 | 12.28 | 12.83 | 12.83 | 167,039 |
| 21 ago 2024 | 12.51 | 13.00 | 12.35 | 12.68 | 12.68 | 94,682 |
| 20 ago 2024 | 13.10 | 13.10 | 12.60 | 12.80 | 12.80 | 31,795 |
| 19 ago 2024 | 12.70 | 13.30 | 12.70 | 13.20 | 13.20 | 36,452 |
| 16 ago 2024 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 27,581 |
| 15 ago 2024 | 12.95 | 13.38 | 12.60 | 13.20 | 13.20 | 87,604 |
| 14 ago 2024 | 12.99 | 12.99 | 12.44 | 12.79 | 12.79 | 46,396 |
| 13 ago 2024 | 12.98 | 12.98 | 12.38 | 12.69 | 12.69 | 119,836 |
| 12 ago 2024 | 12.06 | 13.62 | 12.00 | 12.70 | 12.70 | 22,566 |
| 09 ago 2024 | 11.99 | 12.36 | 11.99 | 12.29 | 12.29 | 112,747 |
| 08 ago 2024 | 11.70 | 11.98 | 11.55 | 11.98 | 11.98 | 52,563 |
| 07 ago 2024 | 12.20 | 12.20 | 11.52 | 11.98 | 11.98 | 80,620 |
| 06 ago 2024 | 12.70 | 12.70 | 11.20 | 11.60 | 11.60 | 143,175 |
| 05 ago 2024 | 12.40 | 12.40 | 10.20 | 11.38 | 11.38 | 396,411 |
| 02 ago 2024 | 13.10 | 13.10 | 12.58 | 12.73 | 12.73 | 76,258 |
| 01 ago 2024 | 13.00 | 13.25 | 13.00 | 13.10 | 13.10 | 97,380 |
| 31 jul 2024 | 13.21 | 13.30 | 12.84 | 13.18 | 13.18 | 193,261 |
| 30 jul 2024 | 13.10 | 13.35 | 13.10 | 13.29 | 13.29 | 169,342 |
| 29 jul 2024 | 13.82 | 14.08 | 13.40 | 13.55 | 13.55 | 90,631 |
| 26 jul 2024 | 14.25 | 14.39 | 13.70 | 14.00 | 14.00 | 122,208 |
| 25 jul 2024 | 13.86 | 14.10 | 13.80 | 13.80 | 13.80 | 77,780 |
| 24 jul 2024 | 13.90 | 14.40 | 13.86 | 13.90 | 13.90 | 60,196 |
| 23 jul 2024 | 14.42 | 14.42 | 13.90 | 14.24 | 14.24 | 33,595 |
| 22 jul 2024 | 14.00 | 14.20 | 13.96 | 14.12 | 14.12 | 37,026 |
| 19 jul 2024 | 13.95 | 14.42 | 13.95 | 14.00 | 14.00 | 23,097 |
| 18 jul 2024 | 14.55 | 14.55 | 13.90 | 14.33 | 14.33 | 50,903 |
| 17 jul 2024 | 13.84 | 14.50 | 13.84 | 14.40 | 14.40 | 23,817 |
| 16 jul 2024 | 14.50 | 14.50 | 13.92 | 14.25 | 14.25 | 47,277 |
| 15 jul 2024 | 14.70 | 14.70 | 14.00 | 14.05 | 14.05 | 33,886 |
| 12 jul 2024 | 13.91 | 14.30 | 13.85 | 14.20 | 14.20 | 72,411 |
| 11 jul 2024 | 14.67 | 14.67 | 14.00 | 14.10 | 14.10 | 71,202 |
| 10 jul 2024 | 14.30 | 14.50 | 14.26 | 14.40 | 14.40 | 88,805 |
| 09 jul 2024 | 14.50 | 14.90 | 14.45 | 14.50 | 14.50 | 48,523 |
| 08 jul 2024 | 14.15 | 14.50 | 13.99 | 14.44 | 14.44 | 91,838 |
| 05 jul 2024 | 14.00 | 14.70 | 14.00 | 14.20 | 14.20 | 176,390 |
| 04 jul 2024 | 13.70 | 14.00 | 13.53 | 14.00 | 14.00 | 133,917 |
| 03 jul 2024 | 13.86 | 14.00 | 13.66 | 13.84 | 13.84 | 112,162 |
| 02 jul 2024 | 13.90 | 13.98 | 13.60 | 13.86 | 13.86 | 116,776 |
| 01 jul 2024 | 14.01 | 14.08 | 13.70 | 13.93 | 13.93 | 65,882 |
| 28 jun 2024 | 14.30 | 14.30 | 13.78 | 13.85 | 13.85 | 182,637 |
| 27 jun 2024 | 14.80 | 14.80 | 13.75 | 14.09 | 14.09 | 208,067 |
| 26 jun 2024 | 14.71 | 14.99 | 14.05 | 14.16 | 14.16 | 280,602 |
| 25 jun 2024 | 14.85 | 14.92 | 14.60 | 14.80 | 14.80 | 98,253 |
| 24 jun 2024 | 15.50 | 15.50 | 14.76 | 14.86 | 14.86 | 111,406 |
| 21 jun 2024 | 15.20 | 15.59 | 15.00 | 15.20 | 15.20 | 297,592 |
| 20 jun 2024 | 15.40 | 15.40 | 14.51 | 14.82 | 14.82 | 94,610 |
| 19 jun 2024 | 15.60 | 15.60 | 14.50 | 14.80 | 14.80 | 88,353 |
| 19 jun 2024 | 1:5 División de acciones | |||||
| 18 jun 2024 | 15.70 | 15.82 | 15.07 | 15.13 | 15.13 | 227,229 |
| 17 jun 2024 | 16.00 | 16.00 | 15.50 | 15.73 | 15.73 | 92,466 |
| 14 jun 2024 | 16.33 | 16.33 | 15.60 | 15.70 | 15.70 | 110,336 |
| 13 jun 2024 | 16.70 | 16.73 | 16.00 | 16.15 | 16.15 | 197,268 |
| 12 jun 2024 | 16.50 | 16.83 | 16.25 | 16.42 | 16.42 | 485,720 |
| 11 jun 2024 | 16.80 | 17.13 | 16.05 | 16.15 | 16.15 | 966,672 |
| 10 jun 2024 | 17.25 | 17.25 | 16.75 | 16.75 | 16.75 | 38,125 |
| 07 jun 2024 | 17.52 | 17.52 | 16.83 | 17.20 | 17.20 | 112,128 |
| 06 jun 2024 | 16.50 | 17.85 | 16.30 | 17.20 | 17.20 | 306,262 |
| 05 jun 2024 | 16.83 | 16.83 | 16.13 | 16.48 | 16.48 | 268,451 |
| 04 jun 2024 | 16.90 | 17.00 | 16.33 | 16.33 | 16.33 | 289,151 |
| 03 jun 2024 | 18.10 | 18.10 | 16.77 | 17.25 | 17.25 | 223,346 |
| 31 may 2024 | 17.25 | 17.85 | 16.77 | 17.50 | 17.50 | 282,390 |
| 30 may 2024 | 17.08 | 17.25 | 16.50 | 16.95 | 16.95 | 209,522 |
| 29 may 2024 | 18.00 | 18.02 | 16.75 | 17.08 | 17.08 | 326,255 |
| 28 may 2024 | 17.00 | 18.25 | 17.00 | 17.80 | 17.80 | 515,544 |
| 27 may 2024 | 15.75 | 17.13 | 15.38 | 16.88 | 16.88 | 492,289 |
| 24 may 2024 | 15.45 | 15.77 | 15.10 | 15.50 | 15.50 | 292,980 |
| 23 may 2024 | 16.23 | 16.25 | 15.13 | 15.23 | 15.23 | 559,240 |
| 22 may 2024 | 16.08 | 16.08 | 15.10 | 15.10 | 15.10 | 287,808 |
| 21 may 2024 | 15.43 | 16.08 | 15.30 | 15.88 | 15.88 | 332,783 |
| 16 may 2024 | 15.00 | 15.40 | 14.65 | 15.23 | 15.23 | 177,629 |
| 15 may 2024 | 14.80 | 14.88 | 14.52 | 14.75 | 14.75 | 94,436 |
| 14 may 2024 | 14.95 | 15.50 | 14.60 | 14.70 | 14.70 | 245,961 |
| 13 may 2024 | 14.93 | 14.93 | 14.55 | 14.55 | 14.55 | 143,703 |
| 10 may 2024 | 14.52 | 15.13 | 14.52 | 14.82 | 14.82 | 271,997 |
| 08 may 2024 | 14.73 | 15.20 | 14.32 | 14.52 | 14.52 | 213,188 |
| 07 may 2024 | 14.75 | 14.85 | 14.32 | 14.45 | 14.45 | 185,318 |
| 06 may 2024 | 15.10 | 15.13 | 14.75 | 14.85 | 14.85 | 224,250 |
| 03 may 2024 | 15.35 | 15.35 | 14.75 | 15.05 | 15.05 | 94,121 |
| 02 may 2024 | 15.35 | 15.38 | 15.00 | 15.07 | 15.07 | 119,816 |
| 30 abr 2024 | 15.25 | 15.48 | 15.10 | 15.25 | 15.25 | 100,606 |
| 29 abr 2024 | 15.48 | 15.60 | 15.20 | 15.27 | 15.27 | 70,831 |
| 26 abr 2024 | 15.18 | 15.90 | 15.02 | 15.45 | 15.45 | 305,822 |
| 25 abr 2024 | 15.43 | 15.43 | 14.88 | 14.93 | 14.93 | 147,490 |
| 24 abr 2024 | 15.27 | 15.60 | 15.15 | 15.35 | 15.35 | 150,594 |
| 23 abr 2024 | 14.98 | 15.23 | 14.50 | 15.00 | 15.00 | 194,286 |
| 22 abr 2024 | 15.35 | 15.50 | 14.75 | 14.82 | 14.82 | 121,286 |
| 19 abr 2024 | 15.90 | 15.90 | 15.15 | 15.30 | 15.30 | 165,556 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.