ECIT AS (ECIT.OL)
Oslo - Oslo Precio retrasado. Divisa en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 6.84 | 6.84 | 6.68 | 6.84 | 6.84 | 134,004 |
| 15 may 2024 | 6.74 | 6.82 | 6.64 | 6.76 | 6.76 | 1,268,119 |
| 14 may 2024 | 6.90 | 6.90 | 6.74 | 6.74 | 6.74 | 158,429 |
| 13 may 2024 | 6.72 | 6.90 | 6.72 | 6.84 | 6.84 | 67,739 |
| 10 may 2024 | 6.92 | 6.92 | 6.78 | 6.88 | 6.88 | 17,898 |
| 08 may 2024 | 7.20 | 7.20 | 6.70 | 6.90 | 6.90 | 9,477 |
| 07 may 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 130,800 |
| 06 may 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 302,944 |
| 03 may 2024 | 6.88 | 6.90 | 6.80 | 6.90 | 6.90 | 48,388 |
| 02 may 2024 | 6.68 | 6.90 | 6.68 | 6.78 | 6.78 | 46,644 |
| 30 abr 2024 | 6.80 | 6.80 | 6.68 | 6.76 | 6.76 | 18,784 |
| 29 abr 2024 | 6.80 | 6.86 | 6.80 | 6.80 | 6.80 | 17,449 |
| 26 abr 2024 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 96,848 |
| 25 abr 2024 | 6.70 | 6.82 | 6.68 | 6.82 | 6.82 | 30,640 |
| 24 abr 2024 | 6.82 | 6.82 | 6.60 | 6.66 | 6.66 | 15,015 |
| 23 abr 2024 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | 50,889 |
| 22 abr 2024 | 7.00 | 7.00 | 6.72 | 6.88 | 6.88 | 43,876 |
| 19 abr 2024 | 6.88 | 6.98 | 6.76 | 6.98 | 6.98 | 19,179 |
| 18 abr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 10,219 |
| 17 abr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 19 |
| 16 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6 |
| 15 abr 2024 | 6.96 | 6.96 | 6.78 | 6.80 | 6.80 | 32,101 |
| 12 abr 2024 | 6.82 | 7.08 | 6.82 | 6.90 | 6.90 | 56,968 |
| 11 abr 2024 | 7.08 | 7.08 | 6.82 | 6.82 | 6.82 | 13,265 |
| 10 abr 2024 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | 5,277 |
| 09 abr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 926 |
| 08 abr 2024 | 7.00 | 7.00 | 6.86 | 7.00 | 7.00 | 50,194 |
| 05 abr 2024 | 6.90 | 6.96 | 6.84 | 6.84 | 6.84 | 14,987 |
| 04 abr 2024 | 6.84 | 7.20 | 6.84 | 6.94 | 6.94 | 125,864 |
| 03 abr 2024 | 6.86 | 6.98 | 6.86 | 6.88 | 6.88 | 1,601 |
| 02 abr 2024 | 6.96 | 6.96 | 6.88 | 6.90 | 6.90 | 15,066 |
| 27 mar 2024 | 7.02 | 7.02 | 6.86 | 6.90 | 6.90 | 15,514 |
| 26 mar 2024 | 6.86 | 7.14 | 6.86 | 7.02 | 7.02 | 8,268 |
| 25 mar 2024 | 6.94 | 7.28 | 6.94 | 7.10 | 7.10 | 762 |
| 22 mar 2024 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | 6,850 |
| 21 mar 2024 | 7.30 | 7.30 | 6.90 | 6.84 | 6.84 | 88,404 |
| 20 mar 2024 | 7.24 | 7.36 | 7.24 | 7.28 | 7.28 | 29,290 |
| 19 mar 2024 | 7.18 | 7.42 | 7.18 | 7.36 | 7.36 | 47,153 |
| 18 mar 2024 | 6.88 | 7.22 | 6.88 | 7.12 | 7.12 | 1,089,349 |
| 15 mar 2024 | 6.88 | 6.90 | 6.80 | 6.88 | 6.88 | 44,243 |
| 14 mar 2024 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | 10,048 |
| 13 mar 2024 | 6.84 | 6.84 | 6.52 | 6.60 | 6.60 | 10,452 |
| 12 mar 2024 | 6.54 | 6.88 | 6.54 | 6.88 | 6.88 | 149,869 |
| 11 mar 2024 | 6.86 | 6.86 | 6.48 | 6.48 | 6.48 | 35,028 |
| 08 mar 2024 | 6.86 | 6.86 | 6.84 | 6.86 | 6.86 | 5,651 |
| 07 mar 2024 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 8,653 |
| 06 mar 2024 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | 28,783 |
| 05 mar 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 13,080 |
| 04 mar 2024 | 7.00 | 7.24 | 7.00 | 7.00 | 7.00 | 16,632 |
| 01 mar 2024 | 7.00 | 7.00 | 6.84 | 6.90 | 6.90 | 48,175 |
| 29 feb 2024 | 7.18 | 7.18 | 7.04 | 7.04 | 7.04 | 10,960 |
| 28 feb 2024 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | 1,782,164 |
| 27 feb 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 29,948 |
| 26 feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1,563 |
| 23 feb 2024 | 7.32 | 7.32 | 7.14 | 7.14 | 7.14 | 32,825 |
| 22 feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 20,081 |
| 22 feb 2024 | 0.06 Dividendo | |||||
| 21 feb 2024 | 7.06 | 7.28 | 7.06 | 7.10 | 7.04 | 20,048 |
| 20 feb 2024 | 7.14 | 7.34 | 7.00 | 7.34 | 7.28 | 38,568 |
| 19 feb 2024 | 7.30 | 7.30 | 7.10 | 7.14 | 7.08 | 33,590 |
| 16 feb 2024 | 7.20 | 7.34 | 7.20 | 7.34 | 7.28 | 44,802 |
| 15 feb 2024 | 7.40 | 7.40 | 7.00 | 7.28 | 7.22 | 88,184 |
| 14 feb 2024 | 7.32 | 7.32 | 7.10 | 7.20 | 7.14 | 53,018 |
| 13 feb 2024 | 7.38 | 7.38 | 7.00 | 7.02 | 6.96 | 84,047 |
| 12 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 20,341 |
| 09 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 15,000 |
| 08 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 15,000 |
| 07 feb 2024 | 7.44 | 7.48 | 7.44 | 7.48 | 7.42 | 20,854 |
| 06 feb 2024 | 7.38 | 7.46 | 7.26 | 7.46 | 7.40 | 43,979 |
| 05 feb 2024 | 7.42 | 7.48 | 7.10 | 7.44 | 7.38 | 371,729 |
| 02 feb 2024 | 7.62 | 7.62 | 7.40 | 7.44 | 7.38 | 21,501 |
| 01 feb 2024 | 7.62 | 7.62 | 7.60 | 7.62 | 7.56 | 18,238 |
| 31 ene 2024 | 7.60 | 7.62 | 7.60 | 7.62 | 7.56 | 17,377 |
| 30 ene 2024 | 7.62 | 7.62 | 7.54 | 7.60 | 7.54 | 20,023 |
| 29 ene 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | 31,912 |
| 26 ene 2024 | 7.62 | 7.66 | 7.50 | 7.62 | 7.56 | 466,735 |
| 25 ene 2024 | 7.40 | 7.62 | 7.40 | 7.62 | 7.56 | 117,123 |
| 24 ene 2024 | 7.58 | 7.60 | 7.42 | 7.42 | 7.36 | 82,725 |
| 23 ene 2024 | 7.52 | 7.56 | 7.50 | 7.56 | 7.50 | 71,167 |
| 22 ene 2024 | 7.40 | 7.60 | 7.34 | 7.56 | 7.50 | 82,508 |
| 19 ene 2024 | 7.44 | 7.48 | 7.10 | 7.30 | 7.24 | 95,576 |
| 18 ene 2024 | 7.52 | 7.52 | 7.44 | 7.50 | 7.44 | 24,022 |
| 17 ene 2024 | 7.50 | 7.52 | 7.44 | 7.52 | 7.46 | 63,281 |
| 16 ene 2024 | 7.54 | 7.54 | 7.40 | 7.50 | 7.44 | 62,137 |
| 15 ene 2024 | 7.50 | 7.60 | 7.48 | 7.60 | 7.54 | 53,058 |
| 12 ene 2024 | 7.44 | 7.60 | 7.44 | 7.60 | 7.54 | 13,009 |
| 11 ene 2024 | 7.38 | 7.70 | 7.30 | 7.42 | 7.36 | 325,996 |
| 10 ene 2024 | 7.52 | 7.54 | 7.42 | 7.42 | 7.36 | 751,753 |
| 09 ene 2024 | 7.68 | 7.72 | 7.52 | 7.52 | 7.46 | 703,353 |
| 08 ene 2024 | 7.68 | 7.70 | 7.54 | 7.56 | 7.50 | 60,529 |
| 05 ene 2024 | 7.78 | 7.78 | 7.50 | 7.74 | 7.67 | 450,438 |
| 04 ene 2024 | 7.72 | 7.72 | 7.60 | 7.68 | 7.62 | 44,624 |
| 03 ene 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.63 | 13,282 |
| 02 ene 2024 | 7.60 | 7.80 | 7.60 | 7.76 | 7.69 | 36,196 |
| 29 dic 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | 4,650 |
| 28 dic 2023 | 7.70 | 7.80 | 7.44 | 7.70 | 7.63 | 176,443 |
| 27 dic 2023 | 7.70 | 7.78 | 7.42 | 7.54 | 7.48 | 32,768 |
| 22 dic 2023 | 7.70 | 7.70 | 7.00 | 7.70 | 7.63 | 157,591 |
| 21 dic 2023 | 6.50 | 7.80 | 6.50 | 7.68 | 7.62 | 22,326 |
| 20 dic 2023 | 7.72 | 7.88 | 7.72 | 7.88 | 7.81 | 54,117 |
| *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.