TietoEVRY Oyj (TIETO.OL)
Oslo - Oslo Precio retrasado. Divisa en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 221.20 | 221.20 | 219.00 | 218.80 | 218.80 | 137 |
| 27 may 2024 | 220.40 | 220.40 | 218.60 | 219.40 | 219.40 | 152 |
| 24 may 2024 | 223.60 | 223.60 | 221.20 | 221.20 | 221.20 | 189 |
| 23 may 2024 | 227.40 | 227.40 | 224.00 | 225.00 | 225.00 | 25,067 |
| 22 may 2024 | 225.20 | 225.60 | 224.80 | 225.60 | 225.60 | 349 |
| 21 may 2024 | 228.40 | 228.40 | 226.00 | 226.40 | 226.40 | 44 |
| 16 may 2024 | 227.40 | 228.80 | 227.00 | 227.20 | 227.20 | 382 |
| 15 may 2024 | 223.00 | 231.20 | 223.00 | 229.40 | 229.40 | 2,668 |
| 14 may 2024 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | 813 |
| 13 may 2024 | 218.40 | 219.80 | 217.80 | 219.00 | 219.00 | 1,816 |
| 10 may 2024 | 215.80 | 219.40 | 215.00 | 218.40 | 218.40 | 1,358 |
| 08 may 2024 | 215.00 | 216.80 | 214.60 | 214.80 | 214.80 | 1,029 |
| 07 may 2024 | 212.00 | 214.00 | 211.60 | 213.80 | 213.80 | 473 |
| 06 may 2024 | 211.60 | 212.60 | 211.60 | 211.80 | 211.80 | 95,127 |
| 03 may 2024 | 212.80 | 212.80 | 211.40 | 211.60 | 211.60 | 408 |
| 02 may 2024 | 209.80 | 212.40 | 209.60 | 212.40 | 212.40 | 603 |
| 30 abr 2024 | 211.60 | 212.60 | 209.60 | 211.00 | 211.00 | 175 |
| 29 abr 2024 | 211.00 | 212.40 | 209.80 | 211.00 | 211.00 | 1,368 |
| 26 abr 2024 | 211.40 | 212.80 | 209.80 | 209.80 | 209.80 | 1,054 |
| 25 abr 2024 | 215.00 | 215.00 | 205.20 | 206.80 | 206.80 | 6,357 |
| 24 abr 2024 | 220.40 | 223.00 | 219.00 | 222.80 | 222.80 | 1,374 |
| 23 abr 2024 | 221.20 | 222.00 | 220.40 | 220.80 | 220.80 | 2,396 |
| 22 abr 2024 | 220.20 | 220.80 | 219.20 | 219.60 | 219.60 | 245 |
| 19 abr 2024 | 218.80 | 218.80 | 216.60 | 216.60 | 216.60 | 370 |
| 18 abr 2024 | 219.00 | 220.20 | 217.60 | 218.80 | 218.80 | 485 |
| 17 abr 2024 | 220.00 | 220.40 | 218.20 | 219.00 | 219.00 | 795 |
| 16 abr 2024 | 222.80 | 222.80 | 220.20 | 220.20 | 220.20 | 1,100 |
| 15 abr 2024 | 222.80 | 226.40 | 222.80 | 223.80 | 223.80 | 2,275 |
| 12 abr 2024 | 225.60 | 225.80 | 223.60 | 223.60 | 223.60 | 1,163 |
| 11 abr 2024 | 223.80 | 223.80 | 223.20 | 223.40 | 223.40 | 1,062 |
| 10 abr 2024 | 225.00 | 226.00 | 224.20 | 225.20 | 225.20 | 37 |
| 09 abr 2024 | 226.00 | 226.60 | 226.00 | 226.60 | 226.60 | 451 |
| 08 abr 2024 | 224.00 | 227.00 | 224.00 | 226.80 | 226.80 | 11,782 |
| 05 abr 2024 | 227.20 | 227.20 | 224.00 | 225.20 | 225.20 | 20,234 |
| 04 abr 2024 | 227.80 | 228.00 | 226.40 | 227.60 | 227.60 | 771 |
| 03 abr 2024 | 227.00 | 227.60 | 226.60 | 227.60 | 227.60 | 18 |
| 02 abr 2024 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | 669 |
| 27 mar 2024 | 228.00 | 228.00 | 225.60 | 226.00 | 226.00 | 290 |
| 26 mar 2024 | 222.60 | 225.60 | 221.60 | 225.60 | 225.60 | 345 |
| 25 mar 2024 | 223.00 | 223.40 | 221.20 | 221.40 | 221.40 | 901 |
| 22 mar 2024 | 226.20 | 226.20 | 223.80 | 224.00 | 224.00 | 914 |
| 21 mar 2024 | 225.80 | 226.00 | 223.20 | 225.40 | 225.40 | 624 |
| 20 mar 2024 | 228.40 | 229.20 | 226.80 | 226.80 | 226.80 | 1,079 |
| 19 mar 2024 | 232.20 | 232.20 | 226.40 | 227.80 | 227.80 | 1,085 |
| 18 mar 2024 | 232.00 | 232.80 | 230.80 | 230.80 | 230.80 | 888 |
| 15 mar 2024 | 240.00 | 240.00 | 235.00 | 235.20 | 235.20 | 2,508 |
| 14 mar 2024 | 241.00 | 242.20 | 238.00 | 242.20 | 242.20 | 14,668 |
| 14 mar 2024 | 0.735 Dividendo | |||||
| 13 mar 2024 | 249.00 | 251.00 | 245.20 | 236.80 | 236.07 | 422 |
| 12 mar 2024 | 243.00 | 249.00 | 243.00 | 249.00 | 248.23 | 222 |
| 11 mar 2024 | 244.00 | 244.00 | 240.40 | 242.80 | 242.05 | 3,037 |
| 08 mar 2024 | 243.20 | 243.40 | 241.40 | 242.60 | 241.85 | 970 |
| 07 mar 2024 | 243.20 | 244.80 | 242.40 | 244.00 | 243.24 | 1,142 |
| 06 mar 2024 | 245.00 | 245.00 | 241.80 | 244.00 | 243.24 | 565 |
| 05 mar 2024 | 248.60 | 253.00 | 243.40 | 243.40 | 242.64 | 328 |
| 04 mar 2024 | 247.00 | 252.00 | 245.40 | 248.60 | 247.83 | 350 |
| 01 mar 2024 | 249.60 | 249.60 | 246.20 | 247.60 | 246.83 | 504 |
| 29 feb 2024 | 248.00 | 251.20 | 247.40 | 247.40 | 246.63 | 449 |
| 28 feb 2024 | 249.80 | 249.80 | 245.00 | 245.80 | 245.04 | 71 |
| 27 feb 2024 | 246.00 | 246.00 | 245.00 | 245.00 | 244.24 | 169 |
| 26 feb 2024 | 251.40 | 251.40 | 247.40 | 247.80 | 247.03 | 362 |
| 23 feb 2024 | 251.00 | 252.80 | 250.80 | 251.80 | 251.02 | 361 |
| 22 feb 2024 | 250.20 | 251.80 | 248.00 | 250.80 | 250.02 | 33 |
| 21 feb 2024 | 246.20 | 248.20 | 246.00 | 246.20 | 245.44 | 184 |
| 20 feb 2024 | 246.40 | 249.00 | 245.00 | 245.80 | 245.04 | 156 |
| 19 feb 2024 | 248.20 | 248.20 | 247.60 | 248.00 | 247.23 | 99 |
| 16 feb 2024 | 248.80 | 251.60 | 248.80 | 249.20 | 248.43 | 467 |
| 15 feb 2024 | 244.00 | 252.20 | 241.00 | 248.20 | 247.43 | 15,707 |
| 14 feb 2024 | 241.40 | 241.40 | 240.00 | 240.80 | 240.05 | 18 |
| 13 feb 2024 | 243.80 | 244.40 | 241.00 | 241.40 | 240.65 | 1,086 |
| 12 feb 2024 | 245.00 | 245.00 | 243.60 | 243.60 | 242.84 | 2,482 |
| 09 feb 2024 | 249.40 | 249.80 | 245.40 | 245.40 | 244.64 | 545 |
| 08 feb 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.02 | 10 |
| 07 feb 2024 | 248.20 | 248.60 | 247.20 | 247.80 | 247.03 | 979 |
| 06 feb 2024 | 249.00 | 249.00 | 248.00 | 248.20 | 247.43 | 35,261 |
| 05 feb 2024 | 248.00 | 249.00 | 248.00 | 249.00 | 248.23 | 47 |
| 02 feb 2024 | 252.00 | 252.60 | 252.00 | 252.60 | 251.82 | 54 |
| 01 feb 2024 | 248.60 | 252.40 | 248.60 | 251.00 | 250.22 | 4,212 |
| 31 ene 2024 | 245.40 | 246.00 | 243.00 | 243.80 | 243.04 | 196 |
| 30 ene 2024 | 248.60 | 249.60 | 247.40 | 247.40 | 246.63 | 104 |
| 29 ene 2024 | 244.40 | 245.60 | 242.80 | 245.60 | 244.84 | 567 |
| 26 ene 2024 | 243.80 | 245.60 | 243.60 | 244.40 | 243.64 | 175 |
| 25 ene 2024 | 242.20 | 242.20 | 240.40 | 240.40 | 239.65 | 179 |
| 24 ene 2024 | 241.40 | 244.20 | 241.40 | 243.80 | 243.04 | 512 |
| 23 ene 2024 | 238.00 | 242.20 | 238.00 | 241.60 | 240.85 | 491 |
| 22 ene 2024 | 235.20 | 239.00 | 232.20 | 237.60 | 236.86 | 1,078 |
| 19 ene 2024 | 249.20 | 249.20 | 244.00 | 244.00 | 243.24 | 731 |
| 18 ene 2024 | 242.60 | 248.40 | 242.60 | 246.60 | 245.83 | 108 |
| 17 ene 2024 | 245.00 | 245.00 | 241.20 | 241.60 | 240.85 | 824 |
| 16 ene 2024 | 248.80 | 248.80 | 247.60 | 248.40 | 247.63 | 23 |
| 15 ene 2024 | 251.20 | 251.20 | 249.20 | 250.60 | 249.82 | 384 |
| 12 ene 2024 | 241.40 | 243.40 | 240.60 | 242.00 | 241.25 | 541 |
| 11 ene 2024 | 243.40 | 243.40 | 241.00 | 241.40 | 240.65 | 294 |
| 10 ene 2024 | 241.00 | 241.20 | 239.00 | 240.60 | 239.85 | 363 |
| 09 ene 2024 | 245.20 | 245.40 | 239.60 | 241.00 | 240.25 | 2,346 |
| 08 ene 2024 | 241.00 | 243.20 | 238.80 | 242.20 | 241.45 | 793 |
| 05 ene 2024 | 239.00 | 240.80 | 237.80 | 240.80 | 240.05 | 618 |
| 04 ene 2024 | 240.60 | 240.60 | 238.20 | 239.80 | 239.06 | 93 |
| 03 ene 2024 | 240.00 | 240.00 | 237.00 | 237.00 | 236.26 | 1,793 |
| 02 ene 2024 | 243.40 | 245.00 | 243.40 | 244.00 | 243.24 | 1,181 |
| *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.