Atea ASA (ATEA.OL)
Oslo - Oslo Precio retrasado. Divisa en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:27PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 144.80 | 147.00 | 143.80 | 147.00 | 147.00 | 83,676 |
| 08 may 2024 | 140.40 | 144.20 | 140.40 | 144.00 | 144.00 | 60,710 |
| 07 may 2024 | 141.00 | 142.60 | 140.20 | 140.20 | 140.20 | 49,525 |
| 06 may 2024 | 144.60 | 144.60 | 140.40 | 141.00 | 141.00 | 78,428 |
| 03 may 2024 | 141.00 | 143.60 | 141.00 | 142.60 | 142.60 | 57,208 |
| 02 may 2024 | 143.00 | 143.00 | 140.60 | 141.00 | 141.00 | 66,822 |
| 30 abr 2024 | 137.40 | 142.40 | 137.40 | 142.40 | 142.40 | 136,365 |
| 29 abr 2024 | 137.60 | 139.60 | 137.20 | 138.80 | 138.80 | 67,403 |
| 26 abr 2024 | 138.20 | 139.60 | 135.20 | 138.20 | 138.20 | 71,916 |
| 25 abr 2024 | 137.20 | 140.60 | 137.00 | 140.60 | 140.60 | 68,382 |
| 24 abr 2024 | 133.00 | 136.40 | 133.00 | 136.20 | 136.20 | 72,362 |
| 23 abr 2024 | 131.60 | 133.00 | 131.60 | 132.40 | 132.40 | 28,336 |
| 22 abr 2024 | 131.60 | 132.20 | 131.00 | 132.00 | 132.00 | 97,222 |
| 19 abr 2024 | 130.20 | 131.60 | 129.60 | 130.80 | 130.80 | 32,560 |
| 18 abr 2024 | 131.20 | 132.00 | 130.20 | 131.00 | 131.00 | 41,758 |
| 17 abr 2024 | 133.80 | 133.80 | 131.40 | 131.40 | 131.40 | 29,583 |
| 16 abr 2024 | 133.00 | 133.00 | 131.00 | 132.60 | 132.60 | 42,757 |
| 15 abr 2024 | 134.80 | 134.80 | 132.80 | 133.00 | 133.00 | 31,603 |
| 12 abr 2024 | 132.60 | 136.80 | 132.60 | 134.80 | 134.80 | 37,820 |
| 11 abr 2024 | 133.00 | 133.00 | 130.60 | 130.60 | 130.60 | 67,724 |
| 10 abr 2024 | 133.60 | 137.00 | 132.00 | 133.00 | 133.00 | 65,989 |
| 09 abr 2024 | 130.40 | 132.00 | 130.40 | 131.40 | 131.40 | 24,314 |
| 08 abr 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 199,022 |
| 05 abr 2024 | 129.00 | 134.00 | 128.20 | 132.00 | 132.00 | 61,545 |
| 04 abr 2024 | 129.80 | 130.00 | 128.20 | 129.40 | 129.40 | 47,373 |
| 03 abr 2024 | 130.00 | 130.00 | 127.80 | 129.00 | 129.00 | 38,326 |
| 02 abr 2024 | 130.60 | 131.40 | 128.20 | 129.00 | 129.00 | 160,050 |
| 27 mar 2024 | 128.00 | 130.20 | 128.00 | 129.80 | 129.80 | 26,608 |
| 26 mar 2024 | 127.00 | 128.80 | 126.80 | 128.80 | 128.80 | 63,725 |
| 25 mar 2024 | 128.20 | 128.40 | 126.60 | 127.40 | 127.40 | 87,361 |
| 22 mar 2024 | 128.00 | 129.00 | 127.80 | 128.20 | 128.20 | 42,592 |
| 21 mar 2024 | 127.00 | 127.80 | 126.60 | 127.60 | 127.60 | 44,430 |
| 20 mar 2024 | 127.60 | 127.60 | 127.00 | 127.00 | 127.00 | 36,738 |
| 19 mar 2024 | 125.40 | 127.60 | 125.40 | 127.60 | 127.60 | 62,973 |
| 18 mar 2024 | 126.80 | 127.00 | 125.20 | 127.00 | 127.00 | 20,988 |
| 15 mar 2024 | 125.00 | 126.60 | 125.00 | 126.40 | 126.40 | 218,242 |
| 14 mar 2024 | 127.00 | 128.40 | 126.40 | 126.40 | 126.40 | 34,960 |
| 13 mar 2024 | 127.00 | 128.80 | 125.60 | 128.80 | 128.80 | 39,486 |
| 12 mar 2024 | 124.80 | 127.00 | 124.60 | 127.00 | 127.00 | 60,369 |
| 11 mar 2024 | 125.00 | 125.80 | 124.40 | 125.60 | 125.60 | 46,455 |
| 08 mar 2024 | 126.00 | 126.20 | 124.60 | 124.60 | 124.60 | 38,807 |
| 07 mar 2024 | 122.00 | 127.60 | 120.60 | 127.60 | 127.60 | 143,025 |
| 06 mar 2024 | 120.00 | 123.00 | 119.60 | 122.20 | 122.20 | 40,680 |
| 05 mar 2024 | 124.80 | 124.80 | 120.40 | 120.40 | 120.40 | 24,440 |
| 04 mar 2024 | 125.00 | 125.40 | 123.00 | 123.00 | 123.00 | 29,690 |
| 01 mar 2024 | 125.20 | 125.60 | 123.60 | 125.60 | 125.60 | 37,618 |
| 29 feb 2024 | 124.00 | 126.00 | 123.80 | 124.40 | 124.40 | 68,155 |
| 28 feb 2024 | 125.00 | 125.80 | 123.80 | 124.00 | 124.00 | 29,742 |
| 27 feb 2024 | 124.00 | 124.60 | 123.60 | 124.60 | 124.60 | 41,008 |
| 26 feb 2024 | 125.20 | 126.20 | 123.00 | 124.80 | 124.80 | 74,869 |
| 23 feb 2024 | 127.20 | 127.40 | 126.00 | 126.00 | 126.00 | 62,975 |
| 22 feb 2024 | 128.00 | 129.20 | 126.00 | 127.20 | 127.20 | 39,982 |
| 21 feb 2024 | 127.40 | 127.60 | 126.40 | 126.40 | 126.40 | 35,158 |
| 20 feb 2024 | 130.00 | 130.20 | 126.80 | 127.60 | 127.60 | 63,166 |
| 19 feb 2024 | 131.60 | 131.60 | 129.40 | 130.00 | 130.00 | 24,926 |
| 16 feb 2024 | 130.00 | 131.40 | 130.00 | 130.60 | 130.60 | 104,218 |
| 15 feb 2024 | 131.00 | 131.20 | 129.40 | 130.00 | 130.00 | 66,396 |
| 14 feb 2024 | 129.40 | 130.80 | 128.80 | 130.60 | 130.60 | 42,448 |
| 13 feb 2024 | 130.00 | 130.80 | 129.00 | 129.00 | 129.00 | 43,521 |
| 12 feb 2024 | 132.00 | 132.40 | 129.20 | 130.00 | 130.00 | 61,795 |
| 09 feb 2024 | 126.20 | 130.00 | 126.20 | 130.00 | 130.00 | 95,645 |
| 08 feb 2024 | 133.00 | 133.00 | 126.00 | 129.60 | 129.60 | 195,110 |
| 07 feb 2024 | 139.20 | 140.20 | 138.20 | 139.60 | 139.60 | 25,108 |
| 06 feb 2024 | 137.00 | 141.00 | 137.00 | 139.80 | 139.80 | 119,737 |
| 05 feb 2024 | 137.40 | 138.20 | 136.00 | 137.00 | 137.00 | 24,679 |
| 02 feb 2024 | 139.40 | 139.60 | 137.20 | 137.80 | 137.80 | 43,476 |
| 01 feb 2024 | 140.00 | 140.40 | 138.80 | 139.00 | 139.00 | 53,309 |
| 31 ene 2024 | 143.00 | 143.00 | 140.00 | 140.20 | 140.20 | 61,042 |
| 30 ene 2024 | 141.60 | 142.80 | 140.20 | 141.60 | 141.60 | 35,747 |
| 29 ene 2024 | 143.40 | 143.40 | 138.80 | 140.00 | 140.00 | 56,251 |
| 26 ene 2024 | 141.60 | 143.20 | 139.00 | 142.40 | 142.40 | 56,334 |
| 25 ene 2024 | 142.00 | 142.20 | 139.60 | 140.60 | 140.60 | 49,588 |
| 24 ene 2024 | 141.60 | 143.20 | 140.40 | 141.60 | 141.60 | 66,190 |
| 23 ene 2024 | 138.80 | 141.40 | 138.20 | 140.20 | 140.20 | 83,906 |
| 22 ene 2024 | 133.60 | 138.20 | 133.60 | 138.20 | 138.20 | 51,188 |
| 19 ene 2024 | 135.00 | 135.20 | 131.80 | 132.80 | 132.80 | 44,278 |
| 18 ene 2024 | 130.40 | 134.20 | 130.40 | 134.20 | 134.20 | 32,809 |
| 17 ene 2024 | 131.20 | 131.20 | 128.60 | 128.60 | 128.60 | 23,602 |
| 16 ene 2024 | 128.60 | 130.80 | 127.20 | 130.40 | 130.40 | 148,055 |
| 15 ene 2024 | 130.80 | 131.20 | 128.60 | 128.60 | 128.60 | 20,462 |
| 12 ene 2024 | 127.40 | 130.60 | 127.40 | 130.40 | 130.40 | 37,792 |
| 11 ene 2024 | 125.60 | 128.00 | 125.40 | 127.20 | 127.20 | 93,526 |
| 10 ene 2024 | 125.00 | 127.00 | 124.40 | 127.00 | 127.00 | 48,400 |
| 09 ene 2024 | 123.00 | 127.80 | 123.00 | 127.00 | 127.00 | 64,804 |
| 08 ene 2024 | 126.40 | 126.40 | 123.80 | 124.40 | 124.40 | 42,056 |
| 05 ene 2024 | 127.80 | 127.80 | 125.40 | 125.80 | 125.80 | 29,490 |
| 04 ene 2024 | 126.80 | 128.00 | 126.00 | 126.40 | 126.40 | 232,594 |
| 03 ene 2024 | 127.80 | 127.80 | 124.80 | 125.80 | 125.80 | 282,928 |
| 02 ene 2024 | 130.40 | 131.00 | 125.80 | 127.00 | 127.00 | 88,752 |
| 29 dic 2023 | 128.40 | 130.40 | 127.80 | 129.20 | 129.20 | 92,163 |
| 28 dic 2023 | 129.60 | 130.60 | 128.80 | 129.40 | 129.40 | 28,467 |
| 27 dic 2023 | 126.00 | 129.80 | 126.00 | 129.60 | 129.60 | 37,044 |
| 22 dic 2023 | 126.80 | 126.80 | 124.80 | 125.60 | 125.60 | 18,222 |
| 21 dic 2023 | 127.00 | 127.00 | 124.20 | 124.20 | 124.20 | 27,611 |
| 20 dic 2023 | 126.80 | 128.00 | 126.40 | 126.80 | 126.80 | 24,060 |
| 19 dic 2023 | 123.00 | 126.40 | 123.00 | 125.60 | 125.60 | 22,396 |
| 18 dic 2023 | 122.00 | 124.40 | 122.00 | 123.40 | 123.40 | 85,467 |
| 15 dic 2023 | 122.00 | 125.40 | 122.00 | 124.40 | 124.40 | 66,615 |
| 14 dic 2023 | 121.00 | 123.00 | 120.20 | 121.40 | 121.40 | 77,308 |
| 13 dic 2023 | 121.60 | 121.60 | 118.60 | 119.60 | 119.60 | 81,626 |
| *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.