U.S. markets open in 1 hour 35 minutes
F S&P 500
5,306.75 +11.25 (+0.21%) F Dow Jones
38,784.00 -7.00 (-0.02%) F Nasdaq
18,682.25 +91.25 (+0.49%) E-mini Russell 2000 Index Futur
2,103.60 +27.80 (+1.34%) Petróleo
77.06 +0.07 (+0.09%) Oro
2,350.30 +4.50 (+0.19%)
Orkla ASA (OKL.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:25PM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 7.43 | 7.43 | 7.39 | 7.41 | 7.41 | 400 |
| 31 may 2024 | 7.38 | 7.42 | 7.32 | 7.34 | 7.34 | - |
| 30 may 2024 | 7.30 | 7.39 | 7.30 | 7.36 | 7.36 | - |
| 29 may 2024 | 7.21 | 7.34 | 7.21 | 7.34 | 7.34 | - |
| 28 may 2024 | 7.26 | 7.26 | 7.21 | 7.22 | 7.22 | - |
| 27 may 2024 | 7.19 | 7.24 | 7.16 | 7.24 | 7.24 | - |
| 24 may 2024 | 7.05 | 7.21 | 7.05 | 7.19 | 7.19 | - |
| 23 may 2024 | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | - |
| 22 may 2024 | 7.20 | 7.20 | 7.14 | 7.18 | 7.18 | - |
| 21 may 2024 | 7.03 | 7.18 | 7.03 | 7.17 | 7.17 | - |
| 20 may 2024 | 7.05 | 7.07 | 7.05 | 7.05 | 7.05 | - |
| 17 may 2024 | 7.02 | 7.05 | 7.01 | 7.05 | 7.05 | - |
| 16 may 2024 | 7.06 | 7.09 | 7.05 | 7.05 | 7.05 | - |
| 15 may 2024 | 7.05 | 7.10 | 7.03 | 7.07 | 7.07 | - |
| 14 may 2024 | 7.04 | 7.07 | 7.02 | 7.03 | 7.03 | - |
| 13 may 2024 | 7.06 | 7.06 | 7.03 | 7.05 | 7.05 | - |
| 10 may 2024 | 7.01 | 7.10 | 7.01 | 7.07 | 7.07 | - |
| 09 may 2024 | 6.98 | 6.99 | 6.95 | 6.95 | 6.95 | - |
| 08 may 2024 | 6.84 | 7.03 | 6.84 | 7.01 | 7.01 | - |
| 07 may 2024 | 6.88 | 6.91 | 6.80 | 6.88 | 6.88 | 400 |
| 06 may 2024 | 6.80 | 6.93 | 6.80 | 6.89 | 6.89 | - |
| 03 may 2024 | 6.44 | 6.84 | 6.44 | 6.82 | 6.82 | - |
| 02 may 2024 | 6.36 | 6.41 | 6.31 | 6.41 | 6.41 | - |
| 30 abr 2024 | 6.37 | 6.40 | 6.34 | 6.40 | 6.40 | - |
| 29 abr 2024 | 6.34 | 6.38 | 6.30 | 6.36 | 6.36 | - |
| 26 abr 2024 | 6.34 | 6.34 | 6.28 | 6.32 | 6.32 | - |
| 25 abr 2024 | 6.20 | 6.27 | 6.16 | 6.26 | 6.26 | - |
| 24 abr 2024 | 6.32 | 6.32 | 6.20 | 6.23 | 6.23 | - |
| 23 abr 2024 | 6.30 | 6.30 | 6.26 | 6.28 | 6.28 | - |
| 22 abr 2024 | 6.22 | 6.27 | 6.16 | 6.26 | 6.26 | - |
| 19 abr 2024 | 6.16 | 6.19 | 6.07 | 6.16 | 6.16 | - |
| 19 abr 2024 | 3 Dividendo | |||||
| 18 abr 2024 | 6.76 | 6.76 | 6.69 | 6.72 | 3.71 | - |
| 17 abr 2024 | 6.61 | 6.79 | 6.61 | 6.74 | 3.73 | - |
| 16 abr 2024 | 6.59 | 6.66 | 6.59 | 6.60 | 3.65 | - |
| 15 abr 2024 | 6.74 | 6.74 | 6.61 | 6.61 | 3.66 | - |
| 12 abr 2024 | 6.76 | 6.76 | 6.68 | 6.68 | 3.70 | - |
| 11 abr 2024 | 6.66 | 6.71 | 6.66 | 6.67 | 3.69 | - |
| 10 abr 2024 | 6.63 | 6.68 | 6.59 | 6.64 | 3.68 | - |
| 09 abr 2024 | 6.59 | 6.59 | 6.53 | 6.57 | 3.63 | - |
| 08 abr 2024 | 6.53 | 6.59 | 6.51 | 6.55 | 3.62 | - |
| 05 abr 2024 | 6.45 | 6.53 | 6.45 | 6.52 | 3.61 | - |
| 04 abr 2024 | 6.51 | 6.56 | 6.51 | 6.54 | 3.62 | - |
| 03 abr 2024 | 6.61 | 6.63 | 6.50 | 6.51 | 3.60 | - |
| 02 abr 2024 | 6.74 | 6.74 | 6.57 | 6.64 | 3.67 | - |
| 28 mar 2024 | 6.56 | 6.65 | 6.56 | 6.65 | 3.68 | - |
| 27 mar 2024 | 6.56 | 6.58 | 6.55 | 6.56 | 3.63 | - |
| 26 mar 2024 | 6.59 | 6.59 | 6.53 | 6.57 | 3.64 | - |
| 25 mar 2024 | 6.59 | 6.60 | 6.58 | 6.58 | 3.64 | - |
| 22 mar 2024 | 6.50 | 6.59 | 6.50 | 6.57 | 3.63 | - |
| 21 mar 2024 | 6.67 | 6.67 | 6.53 | 6.54 | 3.62 | - |
| 20 mar 2024 | 6.57 | 6.62 | 6.56 | 6.60 | 3.65 | - |
| 19 mar 2024 | 6.60 | 6.60 | 6.55 | 6.56 | 3.63 | - |
| 18 mar 2024 | 6.55 | 6.60 | 6.53 | 6.57 | 3.63 | 400 |
| 15 mar 2024 | 6.62 | 6.62 | 6.55 | 6.55 | 3.62 | - |
| 14 mar 2024 | 6.68 | 6.78 | 6.61 | 6.61 | 3.66 | 1,533 |
| 13 mar 2024 | 6.72 | 6.72 | 6.65 | 6.68 | 3.69 | - |
| 12 mar 2024 | 6.80 | 6.80 | 6.69 | 6.70 | 3.71 | - |
| 11 mar 2024 | 6.78 | 6.80 | 6.75 | 6.75 | 3.73 | - |
| 08 mar 2024 | 6.79 | 6.82 | 6.78 | 6.78 | 3.75 | - |
| 07 mar 2024 | 6.68 | 6.78 | 6.68 | 6.78 | 3.75 | - |
| 06 mar 2024 | 6.71 | 6.72 | 6.68 | 6.71 | 3.71 | - |
| 05 mar 2024 | 6.67 | 6.72 | 6.65 | 6.71 | 3.71 | - |
| 04 mar 2024 | 6.68 | 6.70 | 6.62 | 6.67 | 3.69 | - |
| 01 mar 2024 | 6.68 | 6.68 | 6.62 | 6.67 | 3.69 | - |
| 29 feb 2024 | 6.70 | 6.70 | 6.61 | 6.63 | 3.67 | - |
| 28 feb 2024 | 6.66 | 6.70 | 6.64 | 6.66 | 3.69 | - |
| 27 feb 2024 | 6.68 | 6.72 | 6.66 | 6.66 | 3.69 | - |
| 26 feb 2024 | 6.65 | 6.73 | 6.65 | 6.71 | 3.71 | - |
| 23 feb 2024 | 6.67 | 6.69 | 6.64 | 6.68 | 3.70 | - |
| 22 feb 2024 | 6.76 | 6.76 | 6.66 | 6.66 | 3.68 | - |
| 21 feb 2024 | 6.72 | 6.72 | 6.62 | 6.68 | 3.69 | - |
| 20 feb 2024 | 6.62 | 6.69 | 6.62 | 6.68 | 3.70 | - |
| 19 feb 2024 | 6.64 | 6.72 | 6.64 | 6.67 | 3.69 | - |
| 16 feb 2024 | 6.71 | 6.71 | 6.61 | 6.62 | 3.66 | - |
| 15 feb 2024 | 6.71 | 6.71 | 6.65 | 6.66 | 3.69 | - |
| 14 feb 2024 | 6.69 | 6.74 | 6.67 | 6.68 | 3.69 | - |
| 13 feb 2024 | 6.71 | 6.74 | 6.66 | 6.66 | 3.68 | - |
| 12 feb 2024 | 6.73 | 6.74 | 6.68 | 6.73 | 3.72 | - |
| 09 feb 2024 | 6.70 | 6.70 | 6.64 | 6.70 | 3.71 | - |
| 08 feb 2024 | 7.11 | 7.11 | 6.70 | 6.73 | 3.73 | - |
| 07 feb 2024 | 7.19 | 7.22 | 7.18 | 7.21 | 3.99 | - |
| 06 feb 2024 | 7.20 | 7.20 | 7.12 | 7.18 | 3.97 | - |
| 05 feb 2024 | 7.22 | 7.22 | 7.12 | 7.13 | 3.94 | - |
| 02 feb 2024 | 7.28 | 7.29 | 7.14 | 7.15 | 3.96 | - |
| 01 feb 2024 | 7.22 | 7.27 | 7.22 | 7.24 | 4.00 | - |
| 31 ene 2024 | 7.31 | 7.34 | 7.26 | 7.27 | 4.02 | - |
| 30 ene 2024 | 7.39 | 7.41 | 7.31 | 7.35 | 4.06 | - |
| 29 ene 2024 | 7.40 | 7.40 | 7.33 | 7.35 | 4.07 | - |
| 26 ene 2024 | 7.30 | 7.36 | 7.30 | 7.34 | 4.06 | - |
| 25 ene 2024 | 7.32 | 7.35 | 7.29 | 7.32 | 4.05 | - |
| 24 ene 2024 | 7.36 | 7.36 | 7.31 | 7.31 | 4.05 | - |
| 23 ene 2024 | 7.34 | 7.34 | 7.26 | 7.30 | 4.04 | - |
| 22 ene 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 4.01 | - |
| 19 ene 2024 | 7.39 | 7.40 | 7.28 | 7.29 | 4.03 | - |
| 18 ene 2024 | 7.35 | 7.35 | 7.26 | 7.32 | 4.05 | - |
| 17 ene 2024 | 7.27 | 7.32 | 7.25 | 7.31 | 4.04 | - |
| 16 ene 2024 | 7.33 | 7.39 | 7.29 | 7.33 | 4.06 | - |
| 15 ene 2024 | 7.31 | 7.34 | 7.31 | 7.32 | 4.05 | - |
| 12 ene 2024 | 7.27 | 7.35 | 7.27 | 7.34 | 4.06 | - |
| *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.