U.S. markets open in 25 minutes
F S&P 500
5,533.75 -0.50 (-0.01%) F Dow Jones
39,662.00 +79.00 (+0.20%) F Nasdaq
19,941.25 -41.50 (-0.21%) E-mini Russell 2000 Index Futur
2,047.10 +3.70 (+0.18%) Petróleo
80.58 -0.15 (-0.19%) Oro
2,339.40 +8.20 (+0.35%)
Scatec ASA (SCATC.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
A partir del 02:46PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 90.85 | 89.95 | 87.65 | 88.75 | 88.75 | 76,935 |
| 21 jun 2024 | 90.85 | 91.00 | 88.70 | 89.20 | 89.20 | 385,428 |
| 20 jun 2024 | 87.95 | 91.45 | 86.05 | 90.85 | 90.85 | 468,200 |
| 19 jun 2024 | 89.10 | 89.60 | 87.50 | 88.90 | 88.90 | 217,455 |
| 18 jun 2024 | 87.80 | 89.55 | 86.90 | 88.80 | 88.80 | 281,515 |
| 17 jun 2024 | 88.40 | 90.30 | 85.40 | 87.30 | 87.30 | 327,344 |
| 14 jun 2024 | 84.20 | 89.20 | 83.15 | 87.20 | 87.20 | 477,196 |
| 13 jun 2024 | 85.50 | 85.80 | 84.20 | 84.90 | 84.90 | 214,903 |
| 12 jun 2024 | 83.50 | 86.85 | 83.00 | 84.85 | 84.85 | 262,432 |
| 11 jun 2024 | 84.05 | 85.30 | 82.20 | 83.40 | 83.40 | 116,452 |
| 10 jun 2024 | 84.00 | 85.00 | 83.05 | 84.00 | 84.00 | 120,748 |
| 07 jun 2024 | 86.25 | 87.10 | 84.15 | 85.05 | 85.05 | 171,027 |
| 06 jun 2024 | 87.00 | 88.80 | 84.40 | 87.00 | 87.00 | 489,558 |
| 05 jun 2024 | 85.85 | 87.25 | 84.15 | 86.75 | 86.75 | 269,665 |
| 04 jun 2024 | 87.00 | 87.00 | 84.10 | 85.00 | 85.00 | 209,674 |
| 03 jun 2024 | 87.90 | 88.15 | 85.55 | 86.40 | 86.40 | 160,509 |
| 31 may 2024 | 86.10 | 87.20 | 84.25 | 87.15 | 87.15 | 651,344 |
| 30 may 2024 | 78.35 | 89.50 | 78.20 | 86.50 | 86.50 | 1,575,463 |
| 29 may 2024 | 78.95 | 79.05 | 78.00 | 78.45 | 78.45 | 233,332 |
| 28 may 2024 | 78.15 | 81.50 | 78.10 | 79.55 | 79.55 | 453,884 |
| 27 may 2024 | 77.00 | 78.60 | 76.35 | 78.45 | 78.45 | 144,399 |
| 24 may 2024 | 77.35 | 77.65 | 75.75 | 76.90 | 76.90 | 220,153 |
| 23 may 2024 | 77.75 | 79.95 | 76.50 | 78.10 | 78.10 | 306,700 |
| 22 may 2024 | 73.90 | 79.45 | 72.50 | 77.90 | 77.90 | 673,678 |
| 21 may 2024 | 77.20 | 77.20 | 73.40 | 73.85 | 73.85 | 304,260 |
| 16 may 2024 | 76.10 | 77.00 | 75.70 | 76.00 | 76.00 | 267,384 |
| 15 may 2024 | 77.30 | 78.15 | 76.00 | 76.05 | 76.05 | 236,672 |
| 14 may 2024 | 78.00 | 80.00 | 78.00 | 78.15 | 78.15 | 189,310 |
| 13 may 2024 | 79.00 | 79.20 | 77.85 | 78.60 | 78.60 | 166,845 |
| 10 may 2024 | 79.60 | 80.10 | 78.70 | 79.25 | 79.25 | 263,792 |
| 08 may 2024 | 78.00 | 79.80 | 77.25 | 79.50 | 79.50 | 239,358 |
| 07 may 2024 | 76.15 | 79.65 | 76.15 | 77.20 | 77.20 | 242,418 |
| 06 may 2024 | 76.20 | 77.75 | 75.65 | 76.75 | 76.75 | 350,473 |
| 03 may 2024 | 76.00 | 78.30 | 74.90 | 76.20 | 76.20 | 418,116 |
| 02 may 2024 | 80.00 | 80.60 | 75.30 | 75.35 | 75.35 | 833,613 |
| 30 abr 2024 | 78.05 | 83.80 | 78.05 | 81.55 | 81.55 | 1,714,737 |
| 29 abr 2024 | 74.00 | 76.30 | 73.70 | 74.15 | 74.15 | 389,436 |
| 26 abr 2024 | 70.00 | 74.30 | 70.00 | 74.05 | 74.05 | 320,964 |
| 25 abr 2024 | 69.50 | 71.50 | 69.00 | 70.80 | 70.80 | 332,749 |
| 24 abr 2024 | 71.20 | 72.10 | 69.90 | 70.00 | 70.00 | 295,801 |
| 23 abr 2024 | 68.00 | 70.20 | 67.40 | 70.15 | 70.15 | 189,578 |
| 22 abr 2024 | 67.20 | 68.90 | 66.95 | 67.30 | 67.30 | 323,630 |
| 19 abr 2024 | 71.20 | 71.20 | 66.70 | 66.70 | 66.70 | 274,689 |
| 18 abr 2024 | 70.00 | 71.75 | 69.55 | 69.70 | 69.70 | 126,477 |
| 17 abr 2024 | 69.90 | 71.50 | 69.15 | 70.65 | 70.65 | 139,479 |
| 16 abr 2024 | 70.55 | 70.70 | 69.20 | 70.05 | 70.05 | 260,777 |
| 15 abr 2024 | 75.60 | 75.65 | 71.30 | 71.30 | 71.30 | 280,504 |
| 12 abr 2024 | 76.00 | 77.95 | 76.00 | 76.40 | 76.40 | 233,147 |
| 11 abr 2024 | 76.05 | 77.00 | 74.75 | 76.05 | 76.05 | 290,527 |
| 10 abr 2024 | 78.45 | 79.15 | 74.85 | 75.50 | 75.50 | 317,842 |
| 09 abr 2024 | 74.00 | 79.30 | 74.00 | 78.45 | 78.45 | 334,157 |
| 08 abr 2024 | 74.00 | 76.00 | 73.35 | 75.25 | 75.25 | 159,108 |
| 05 abr 2024 | 72.80 | 75.10 | 71.70 | 73.35 | 73.35 | 381,005 |
| 04 abr 2024 | 69.95 | 73.15 | 69.75 | 73.15 | 73.15 | 258,453 |
| 03 abr 2024 | 71.00 | 71.75 | 68.20 | 68.65 | 68.65 | 594,226 |
| 02 abr 2024 | 69.65 | 72.75 | 69.65 | 72.15 | 72.15 | 242,465 |
| 27 mar 2024 | 72.35 | 72.85 | 71.05 | 72.15 | 72.15 | 69,695 |
| 26 mar 2024 | 71.50 | 73.20 | 71.50 | 72.35 | 72.35 | 155,948 |
| 25 mar 2024 | 72.75 | 73.55 | 72.15 | 73.00 | 73.00 | 97,554 |
| 22 mar 2024 | 72.10 | 73.95 | 72.00 | 73.60 | 73.60 | 169,667 |
| 21 mar 2024 | 72.45 | 74.50 | 71.00 | 72.10 | 72.10 | 780,773 |
| 20 mar 2024 | 68.50 | 71.25 | 68.50 | 71.00 | 71.00 | 293,006 |
| 19 mar 2024 | 67.00 | 69.00 | 66.60 | 68.85 | 68.85 | 191,908 |
| 18 mar 2024 | 67.00 | 67.55 | 65.75 | 66.85 | 66.85 | 234,741 |
| 15 mar 2024 | 68.90 | 70.25 | 67.60 | 67.75 | 67.75 | 630,121 |
| 14 mar 2024 | 64.00 | 70.60 | 64.00 | 69.20 | 69.20 | 820,619 |
| 13 mar 2024 | 64.65 | 64.70 | 63.65 | 64.25 | 64.25 | 222,274 |
| 12 mar 2024 | 65.00 | 65.90 | 64.05 | 64.40 | 64.40 | 287,804 |
| 11 mar 2024 | 67.50 | 68.90 | 64.55 | 64.65 | 64.65 | 293,989 |
| 08 mar 2024 | 67.70 | 69.60 | 67.10 | 68.20 | 68.20 | 256,259 |
| 07 mar 2024 | 66.70 | 69.35 | 65.75 | 67.75 | 67.75 | 292,332 |
| 06 mar 2024 | 68.00 | 69.30 | 66.50 | 66.50 | 66.50 | 438,360 |
| 05 mar 2024 | 67.00 | 68.45 | 66.50 | 68.00 | 68.00 | 131,155 |
| 04 mar 2024 | 67.50 | 68.70 | 67.30 | 67.70 | 67.70 | 315,724 |
| 01 mar 2024 | 66.10 | 68.55 | 66.10 | 67.45 | 67.45 | 318,530 |
| 29 feb 2024 | 63.90 | 66.20 | 63.90 | 65.65 | 65.65 | 451,036 |
| 28 feb 2024 | 65.00 | 65.30 | 63.60 | 64.15 | 64.15 | 308,883 |
| 27 feb 2024 | 64.40 | 66.35 | 64.40 | 64.85 | 64.85 | 203,013 |
| 26 feb 2024 | 66.50 | 67.10 | 64.50 | 64.50 | 64.50 | 336,691 |
| 23 feb 2024 | 68.50 | 69.05 | 66.25 | 66.95 | 66.95 | 500,673 |
| 22 feb 2024 | 70.05 | 70.90 | 69.60 | 69.60 | 69.60 | 202,221 |
| 21 feb 2024 | 73.00 | 73.00 | 69.55 | 69.80 | 69.80 | 328,652 |
| 20 feb 2024 | 72.70 | 72.70 | 71.05 | 72.05 | 72.05 | 124,405 |
| 19 feb 2024 | 72.00 | 73.10 | 71.70 | 72.70 | 72.70 | 120,085 |
| 16 feb 2024 | 72.80 | 74.25 | 72.15 | 72.45 | 72.45 | 260,019 |
| 15 feb 2024 | 70.75 | 72.40 | 70.75 | 72.15 | 72.15 | 195,839 |
| 14 feb 2024 | 70.30 | 70.85 | 69.65 | 70.50 | 70.50 | 140,343 |
| 13 feb 2024 | 72.00 | 72.35 | 70.05 | 70.05 | 70.05 | 243,875 |
| 12 feb 2024 | 70.85 | 73.00 | 70.10 | 71.55 | 71.55 | 196,069 |
| 09 feb 2024 | 70.20 | 71.50 | 69.70 | 70.25 | 70.25 | 190,503 |
| 08 feb 2024 | 69.80 | 71.30 | 69.80 | 70.90 | 70.90 | 191,298 |
| 07 feb 2024 | 72.50 | 73.00 | 70.00 | 70.00 | 70.00 | 406,323 |
| 06 feb 2024 | 72.40 | 73.65 | 71.20 | 73.00 | 73.00 | 278,410 |
| 05 feb 2024 | 77.30 | 78.05 | 72.40 | 72.55 | 72.55 | 377,318 |
| 02 feb 2024 | 79.00 | 80.80 | 76.80 | 77.15 | 77.15 | 415,038 |
| 01 feb 2024 | 77.10 | 78.80 | 75.75 | 78.80 | 78.80 | 220,798 |
| 31 ene 2024 | 75.65 | 78.60 | 74.55 | 78.60 | 78.60 | 517,593 |
| 30 ene 2024 | 74.80 | 75.85 | 74.45 | 75.60 | 75.60 | 415,303 |
| 29 ene 2024 | 77.95 | 78.80 | 73.65 | 73.65 | 73.65 | 390,167 |
| 26 ene 2024 | 75.85 | 77.80 | 72.55 | 77.80 | 77.80 | 624,811 |
| *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.