Kongsberg Automotive ASA (KOA.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5760 | 1.5760 | 1,140,313 |
| 27 jun 2024 | 1.5420 | 1.5680 | 1.5420 | 1.5660 | 1.5660 | 2,518,233 |
| 26 jun 2024 | 1.5360 | 1.5560 | 1.5300 | 1.5420 | 1.5420 | 1,787,057 |
| 25 jun 2024 | 1.5500 | 1.5620 | 1.5220 | 1.5380 | 1.5380 | 1,485,081 |
| 24 jun 2024 | 1.5460 | 1.5540 | 1.5340 | 1.5500 | 1.5500 | 1,867,914 |
| 21 jun 2024 | 1.5760 | 1.5780 | 1.5420 | 1.5440 | 1.5440 | 1,882,485 |
| 20 jun 2024 | 1.5900 | 1.6040 | 1.5660 | 1.5760 | 1.5760 | 2,764,439 |
| 19 jun 2024 | 1.6000 | 1.6180 | 1.5840 | 1.6040 | 1.6040 | 1,619,310 |
| 18 jun 2024 | 1.6040 | 1.6260 | 1.5940 | 1.6040 | 1.6040 | 1,019,385 |
| 17 jun 2024 | 1.6020 | 1.6240 | 1.6000 | 1.6100 | 1.6100 | 1,034,365 |
| 14 jun 2024 | 1.6540 | 1.6740 | 1.6000 | 1.6020 | 1.6020 | 2,746,973 |
| 13 jun 2024 | 1.6180 | 1.6440 | 1.5900 | 1.6260 | 1.6260 | 3,090,049 |
| 12 jun 2024 | 1.6060 | 1.6420 | 1.6000 | 1.6200 | 1.6200 | 2,335,766 |
| 11 jun 2024 | 1.6580 | 1.6580 | 1.6020 | 1.6020 | 1.6020 | 1,485,259 |
| 10 jun 2024 | 1.6600 | 1.6700 | 1.6340 | 1.6580 | 1.6580 | 1,838,846 |
| 07 jun 2024 | 1.6000 | 1.6420 | 1.5860 | 1.6420 | 1.6420 | 2,342,616 |
| 06 jun 2024 | 1.6440 | 1.6600 | 1.5860 | 1.5860 | 1.5860 | 2,362,143 |
| 05 jun 2024 | 1.6940 | 1.7020 | 1.6360 | 1.6400 | 1.6400 | 2,315,682 |
| 04 jun 2024 | 1.7260 | 1.7260 | 1.6740 | 1.6800 | 1.6800 | 2,797,147 |
| 03 jun 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7240 | 1.7240 | 3,121,117 |
| 31 may 2024 | 1.6800 | 1.7280 | 1.6700 | 1.7180 | 1.7180 | 4,092,857 |
| 30 may 2024 | 1.6600 | 1.7040 | 1.6520 | 1.6980 | 1.6980 | 2,088,176 |
| 29 may 2024 | 1.7180 | 1.7180 | 1.6580 | 1.6600 | 1.6600 | 2,124,767 |
| 28 may 2024 | 1.6300 | 1.7240 | 1.6300 | 1.7100 | 1.7100 | 3,871,568 |
| 27 may 2024 | 1.6100 | 1.6440 | 1.6100 | 1.6420 | 1.6420 | 3,811,118 |
| 24 may 2024 | 1.6200 | 1.6320 | 1.6060 | 1.6240 | 1.6240 | 1,860,129 |
| 23 may 2024 | 1.6960 | 1.6960 | 1.6300 | 1.6440 | 1.6440 | 3,389,856 |
| 22 may 2024 | 1.6500 | 1.6860 | 1.6460 | 1.6640 | 1.6640 | 1,745,337 |
| 21 may 2024 | 1.7420 | 1.7420 | 1.6600 | 1.6640 | 1.6640 | 3,361,741 |
| 16 may 2024 | 1.7580 | 1.7880 | 1.7300 | 1.7380 | 1.7380 | 2,702,194 |
| 15 may 2024 | 1.7400 | 1.7460 | 1.7000 | 1.7300 | 1.7300 | 1,976,724 |
| 14 may 2024 | 1.7000 | 1.7500 | 1.6860 | 1.7340 | 1.7340 | 4,098,886 |
| 13 may 2024 | 1.7900 | 1.8100 | 1.6940 | 1.7020 | 1.7020 | 4,288,499 |
| 10 may 2024 | 1.7100 | 1.7780 | 1.7060 | 1.7640 | 1.7640 | 3,292,830 |
| 08 may 2024 | 1.8340 | 1.9380 | 1.6780 | 1.6940 | 1.6940 | 12,585,158 |
| 07 may 2024 | 1.7920 | 1.8200 | 1.7520 | 1.7620 | 1.7620 | 2,661,380 |
| 06 may 2024 | 1.8420 | 1.8420 | 1.7700 | 1.7920 | 1.7920 | 3,877,241 |
| 03 may 2024 | 1.7800 | 1.8220 | 1.7700 | 1.8220 | 1.8220 | 2,815,909 |
| 02 may 2024 | 1.8180 | 1.8180 | 1.7320 | 1.7820 | 1.7820 | 5,271,822 |
| 30 abr 2024 | 1.7020 | 1.8200 | 1.7020 | 1.7960 | 1.7960 | 4,173,946 |
| 29 abr 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7020 | 1.7020 | 7,596,097 |
| 26 abr 2024 | 1.5200 | 1.7420 | 1.5080 | 1.6980 | 1.6980 | 15,744,861 |
| 25 abr 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 1,921,453 |
| 24 abr 2024 | 1.4980 | 1.5260 | 1.4920 | 1.5160 | 1.5160 | 1,609,222 |
| 23 abr 2024 | 1.5000 | 1.5020 | 1.4780 | 1.4940 | 1.4940 | 1,535,021 |
| 22 abr 2024 | 1.4900 | 1.5020 | 1.4800 | 1.4960 | 1.4960 | 1,792,545 |
| 19 abr 2024 | 1.5040 | 1.5060 | 1.4920 | 1.4980 | 1.4980 | 1,568,888 |
| 18 abr 2024 | 1.4900 | 1.5140 | 1.4840 | 1.5140 | 1.5140 | 3,203,450 |
| 17 abr 2024 | 1.4960 | 1.5200 | 1.4880 | 1.4900 | 1.4900 | 2,181,453 |
| 16 abr 2024 | 1.5500 | 1.5520 | 1.4980 | 1.5000 | 1.5000 | 5,032,456 |
| 15 abr 2024 | 1.6060 | 1.6060 | 1.5600 | 1.5780 | 1.5780 | 4,168,923 |
| 12 abr 2024 | 1.6480 | 1.6480 | 1.5900 | 1.6240 | 1.6240 | 3,723,691 |
| 11 abr 2024 | 1.6000 | 1.6420 | 1.5840 | 1.6100 | 1.6100 | 7,853,243 |
| 10 abr 2024 | 1.5000 | 1.5480 | 1.5000 | 1.5360 | 1.5360 | 7,155,300 |
| 09 abr 2024 | 1.5000 | 1.5100 | 1.4940 | 1.5100 | 1.5100 | 2,260,055 |
| 08 abr 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 2,945,804 |
| 05 abr 2024 | 1.5460 | 1.5460 | 1.5200 | 1.5200 | 1.5200 | 1,556,159 |
| 04 abr 2024 | 1.5000 | 1.5440 | 1.5000 | 1.5440 | 1.5440 | 2,619,991 |
| 03 abr 2024 | 1.5060 | 1.5200 | 1.4960 | 1.5200 | 1.5200 | 2,475,102 |
| 02 abr 2024 | 1.5020 | 1.5440 | 1.5000 | 1.5120 | 1.5120 | 4,266,270 |
| 27 mar 2024 | 1.4900 | 1.5050 | 1.4760 | 1.5050 | 1.5050 | 2,982,035 |
| 26 mar 2024 | 1.5060 | 1.5180 | 1.4960 | 1.5000 | 1.5000 | 1,689,624 |
| 25 mar 2024 | 1.5000 | 1.5120 | 1.4720 | 1.5060 | 1.5060 | 1,558,871 |
| 22 mar 2024 | 1.4510 | 1.5090 | 1.4510 | 1.5000 | 1.5000 | 4,934,405 |
| 21 mar 2024 | 1.5000 | 1.5160 | 1.4800 | 1.4800 | 1.4800 | 3,343,111 |
| 20 mar 2024 | 1.5100 | 1.5230 | 1.4950 | 1.5030 | 1.5030 | 2,940,588 |
| 19 mar 2024 | 1.5510 | 1.5510 | 1.5100 | 1.5100 | 1.5100 | 2,686,135 |
| 18 mar 2024 | 1.5500 | 1.5850 | 1.5340 | 1.5350 | 1.5350 | 4,685,190 |
| 15 mar 2024 | 1.5030 | 1.5640 | 1.5030 | 1.5320 | 1.5320 | 12,369,678 |
| 14 mar 2024 | 1.5230 | 1.5520 | 1.4970 | 1.5140 | 1.5140 | 11,767,604 |
| 13 mar 2024 | 1.4900 | 1.5330 | 1.4020 | 1.5200 | 1.5200 | 20,338,404 |
| 12 mar 2024 | 1.5380 | 1.5560 | 1.4750 | 1.4950 | 1.4950 | 16,668,686 |
| 11 mar 2024 | 1.6500 | 1.6910 | 1.6220 | 1.6250 | 1.6250 | 5,950,614 |
| 08 mar 2024 | 1.6550 | 1.6660 | 1.6160 | 1.6350 | 1.6350 | 5,340,561 |
| 07 mar 2024 | 1.6300 | 1.6630 | 1.6080 | 1.6630 | 1.6630 | 2,720,363 |
| 06 mar 2024 | 1.6100 | 1.6480 | 1.6100 | 1.6390 | 1.6390 | 3,155,011 |
| 05 mar 2024 | 1.6360 | 1.6550 | 1.6070 | 1.6170 | 1.6170 | 3,149,297 |
| 04 mar 2024 | 1.6810 | 1.7020 | 1.6480 | 1.6480 | 1.6480 | 4,449,438 |
| 01 mar 2024 | 1.6910 | 1.7220 | 1.6790 | 1.6920 | 1.6920 | 3,795,721 |
| 29 feb 2024 | 1.7190 | 1.7190 | 1.6650 | 1.7050 | 1.7050 | 2,377,958 |
| 28 feb 2024 | 1.7150 | 1.7250 | 1.7020 | 1.7190 | 1.7190 | 1,344,783 |
| 27 feb 2024 | 1.7070 | 1.7480 | 1.6880 | 1.7210 | 1.7210 | 3,092,512 |
| 26 feb 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7290 | 1.7290 | 2,534,273 |
| 23 feb 2024 | 1.7070 | 1.7300 | 1.6900 | 1.7120 | 1.7120 | 2,516,403 |
| 22 feb 2024 | 1.7010 | 1.7450 | 1.6860 | 1.7300 | 1.7300 | 3,117,747 |
| 21 feb 2024 | 1.7120 | 1.7200 | 1.6760 | 1.7010 | 1.7010 | 3,601,109 |
| 20 feb 2024 | 1.7640 | 1.7720 | 1.7100 | 1.7180 | 1.7180 | 3,029,585 |
| 19 feb 2024 | 1.8000 | 1.8200 | 1.7620 | 1.7640 | 1.7640 | 1,329,277 |
| 16 feb 2024 | 1.7750 | 1.8280 | 1.7750 | 1.8100 | 1.8100 | 2,392,449 |
| 15 feb 2024 | 1.8060 | 1.8090 | 1.7830 | 1.7910 | 1.7910 | 1,825,244 |
| 14 feb 2024 | 1.7740 | 1.8050 | 1.7500 | 1.8050 | 1.8050 | 2,412,272 |
| 13 feb 2024 | 1.8200 | 1.8280 | 1.7670 | 1.7760 | 1.7760 | 2,083,021 |
| 12 feb 2024 | 1.7750 | 1.8230 | 1.7620 | 1.8160 | 1.8160 | 2,707,428 |
| 09 feb 2024 | 1.7060 | 1.7800 | 1.7060 | 1.7720 | 1.7720 | 2,712,914 |
| 08 feb 2024 | 1.7200 | 1.7470 | 1.7090 | 1.7180 | 1.7180 | 2,080,256 |
| 07 feb 2024 | 1.7500 | 1.7620 | 1.7180 | 1.7280 | 1.7280 | 2,186,837 |
| 06 feb 2024 | 1.7350 | 1.7570 | 1.7180 | 1.7570 | 1.7570 | 2,224,752 |
| 05 feb 2024 | 1.7600 | 1.7930 | 1.7390 | 1.7400 | 1.7400 | 2,748,398 |
| 02 feb 2024 | 1.7860 | 1.8100 | 1.7670 | 1.7700 | 1.7700 | 2,352,456 |
| 01 feb 2024 | 1.7800 | 1.8040 | 1.7710 | 1.7950 | 1.7950 | 2,537,087 |
| *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.