U.S. markets closed

Otovo ASA (OTOVO.OL)

Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
1.7980+0.0760 (+4.41%)
Al cierre: 04:25PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20241.63801.84801.63801.79801.7980405,553
20 jun 20241.73401.73401.66601.72201.7220552,201
19 jun 20241.87001.87001.69001.72601.7260483,381
18 jun 20241.92401.92401.75401.79601.7960415,595
17 jun 20241.99001.99001.82201.82401.8240653,982
14 jun 20241.98002.15501.93201.99801.9980894,933
13 jun 20242.11502.11501.93001.96001.96001,111,169
12 jun 20241.96202.20001.96202.16002.16001,788,843
11 jun 20242.03002.18001.82801.99001.99001,599,741
10 jun 20242.40002.48002.05002.08002.08004,174,051
07 jun 20241.56003.33001.50002.30002.300012,613,163
06 jun 20241.62801.62801.48601.51401.5140255,596
05 jun 20241.56001.62801.50001.60001.600048,268
04 jun 20241.65001.70001.61001.61001.6100325,877
03 jun 20241.59001.69801.59001.65001.6500150,868
31 may 20241.78001.78001.60001.60001.6000352,868
30 may 20241.77001.77001.62201.70001.7000128,881
29 may 20241.80001.80001.71401.77001.7700273,344
28 may 20241.72001.81601.65601.81601.8160476,824
27 may 20241.69601.73801.60201.65601.6560204,715
24 may 20241.70001.70001.58001.60001.6000201,165
23 may 20241.80001.80001.61601.64801.6480134,414
22 may 20241.70001.70001.58001.67201.6720108,120
21 may 20241.71001.71001.60201.63601.6360233,424
16 may 20241.85001.85001.71201.71401.7140128,518
15 may 20241.76801.82001.65601.81201.8120742,808
14 may 20241.60001.90001.51201.65601.6560826,511
13 may 20241.50001.56001.38801.54001.54001,571,459
10 may 20241.44001.50001.40201.45001.4500634,314
08 may 20241.36001.50001.36001.50001.50003,386,737
07 may 20241.40001.46001.29201.33401.33405,501,785
06 may 20241.25001.36001.25001.32201.3220641,347
03 may 20241.29001.39001.20401.39001.39001,869,368
02 may 20241.23001.30001.17001.26801.26803,439,854
30 abr 20241.41001.50001.35201.46801.4680597,148
29 abr 20241.41801.41801.32201.39801.3980309,945
26 abr 20241.38601.38601.29001.32201.3220400,066
25 abr 20241.39001.39001.28001.31601.3160267,823
24 abr 20241.34001.44801.27001.33001.3300819,384
23 abr 20241.37001.37001.27001.27001.2700631,895
22 abr 20241.48001.48001.30001.36401.3640235,379
19 abr 20241.50001.50001.36201.40001.4000428,634
18 abr 20241.39001.43801.30001.41401.4140353,680
17 abr 20241.48001.48001.39601.41001.4100234,621
16 abr 20241.45201.53801.42801.43001.4300330,151
15 abr 20241.58401.58401.45201.47201.4720288,528
12 abr 20241.48001.56601.42201.50801.5080998,229
11 abr 20241.59001.59001.45001.45801.4580694,832
10 abr 20241.43001.50801.40001.47001.4700846,551
09 abr 20241.44801.45401.40401.42801.4280555,456
08 abr 20241.44801.45001.40001.40001.4000368,723
05 abr 20241.57001.57001.34801.38601.38601,464,002
04 abr 20241.54001.59401.37001.42601.42601,429,314
03 abr 20241.48001.73801.39201.52001.52001,586,932
02 abr 20241.38001.49801.37001.38001.3800467,884
27 mar 20241.39801.42401.36601.37001.37001,353,634
26 mar 20241.40001.46601.39201.39801.3980457,160
25 mar 20241.44801.44801.35001.40801.40801,210,576
22 mar 20241.36001.40601.33001.35001.35002,696,345
21 mar 20241.30001.41801.29801.35601.35602,032,137
20 mar 20241.30001.30001.27001.30001.3000685,393
19 mar 20241.43801.45001.20001.30001.30001,647,423
18 mar 20241.52001.61001.35001.43801.4380561,516
15 mar 20241.53001.66601.44201.51201.5120293,827
14 mar 20241.47001.55001.47001.50001.5000173,396
13 mar 20241.43001.50401.43001.46601.4660107,829
12 mar 20241.43001.47801.40001.46801.4680255,271
11 mar 20241.61001.67801.40001.46001.46001,434,437
08 mar 20241.70001.70001.60001.62001.6200331,183
07 mar 20241.61401.67001.61401.63201.6320119,337
06 mar 20241.82001.82001.64001.67001.6700182,717
05 mar 20241.67001.72201.65001.65401.6540283,999
04 mar 20241.75001.75001.70001.71601.7160538,769
01 mar 20241.68001.70001.67001.70001.7000479,915
29 feb 20241.72001.78601.62001.65201.6520655,039
28 feb 20241.75001.77001.70001.71601.7160637,149
27 feb 20241.76201.93001.76201.83201.8320325,482
26 feb 20241.65001.75001.65001.74601.7460422,429
23 feb 20241.60201.65001.60001.62001.62001,327,706
22 feb 20241.70001.78401.60201.68201.68201,291,848
21 feb 20241.93801.93801.74001.74801.7480603,714
20 feb 20241.93401.93401.80001.81001.8100332,385
19 feb 20242.00002.00001.92001.93401.9340240,572
16 feb 20242.01002.02501.75001.94001.9400790,490
15 feb 20242.10002.10002.04502.08502.085090,637
14 feb 20242.02002.15502.00002.08002.0800321,474
13 feb 20242.10002.25002.04002.09002.0900754,281
12 feb 20242.06002.21002.01502.07502.07501,014,870
09 feb 20242.20002.33002.04502.09002.0900971,445
08 feb 20242.75002.75002.16002.23002.2300920,017
07 feb 20242.29502.80002.22502.69502.6950556,710
06 feb 20242.28002.45002.26002.30002.3000236,321
05 feb 20242.40002.42002.20002.26002.2600449,577
02 feb 20242.65002.65002.35002.40002.4000543,391
01 feb 20242.61002.69502.45002.61002.6100721,452
31 ene 20242.73002.76502.57002.61002.6100527,909
30 ene 20242.80002.80002.72002.77002.770061,923
29 ene 20242.77002.80002.77002.79002.790052,943
26 ene 20242.82002.82002.73002.76502.7650146,842
25 ene 20242.80002.91002.77002.77502.7750197,094
*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...