U.S. markets open in 1 hour 58 minutes
F S&P 500
5,539.50 +5.25 (+0.09%) F Dow Jones
39,682.00 +99.00 (+0.25%) F Nasdaq
19,976.00 -6.75 (-0.03%) E-mini Russell 2000 Index Futur
2,049.60 +6.20 (+0.30%) Petróleo
80.97 +0.24 (+0.30%) Oro
2,337.20 +6.00 (+0.26%)
Treasure ASA (TRE.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
A partir del 12:03PM 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 | 21.80 | 21.90 | 20.90 | 21.10 | 21.10 | 10,130 |
| 21 jun 2024 | 21.80 | 21.90 | 21.60 | 21.70 | 21.70 | 33,024 |
| 20 jun 2024 | 21.50 | 21.70 | 20.80 | 21.40 | 21.40 | 16,503 |
| 19 jun 2024 | 21.60 | 21.70 | 21.40 | 21.40 | 21.40 | 41,525 |
| 18 jun 2024 | 20.80 | 21.40 | 20.80 | 21.00 | 21.00 | 23,583 |
| 17 jun 2024 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | 1,639 |
| 14 jun 2024 | 20.50 | 20.90 | 20.50 | 20.80 | 20.80 | 23,879 |
| 13 jun 2024 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | 20,964 |
| 12 jun 2024 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 31 |
| 11 jun 2024 | 20.30 | 20.40 | 20.30 | 20.30 | 20.30 | 1,287 |
| 10 jun 2024 | 20.30 | 20.70 | 20.30 | 20.30 | 20.30 | 5,763 |
| 07 jun 2024 | 20.30 | 21.10 | 20.30 | 21.10 | 21.10 | 3,359 |
| 06 jun 2024 | 21.30 | 21.30 | 20.60 | 21.20 | 21.20 | 5,818 |
| 05 jun 2024 | 21.30 | 21.30 | 20.40 | 21.10 | 21.10 | 950 |
| 04 jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 03 jun 2024 | 20.80 | 21.40 | 20.70 | 20.70 | 20.70 | 20,369 |
| 31 may 2024 | 20.50 | 21.10 | 20.50 | 21.00 | 21.00 | 700 |
| 30 may 2024 | 21.10 | 21.10 | 20.60 | 21.10 | 21.10 | 15,882 |
| 29 may 2024 | 21.20 | 21.20 | 20.50 | 21.20 | 21.20 | 2,734 |
| 28 may 2024 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 2,389 |
| 27 may 2024 | 20.30 | 21.20 | 20.30 | 21.20 | 21.20 | 2,729 |
| 24 may 2024 | 20.40 | 21.20 | 20.30 | 20.30 | 20.30 | 1,137 |
| 23 may 2024 | 21.30 | 21.30 | 20.30 | 20.50 | 20.50 | 9,870 |
| 22 may 2024 | 21.30 | 21.30 | 20.60 | 21.00 | 21.00 | 239 |
| 21 may 2024 | 20.70 | 20.70 | 20.20 | 20.70 | 20.70 | 3,967 |
| 16 may 2024 | 21.40 | 21.40 | 20.30 | 20.70 | 20.70 | 12,176 |
| 15 may 2024 | 21.10 | 21.30 | 20.30 | 21.00 | 21.00 | 9,308 |
| 14 may 2024 | 20.70 | 21.30 | 20.70 | 21.10 | 21.10 | 11,193 |
| 13 may 2024 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | 25,404 |
| 10 may 2024 | 20.30 | 20.60 | 20.00 | 20.50 | 20.50 | 5,621 |
| 08 may 2024 | 20.30 | 20.30 | 19.70 | 20.30 | 20.30 | 17,641 |
| 07 may 2024 | 19.60 | 20.30 | 19.60 | 20.20 | 20.20 | 3,025 |
| 06 may 2024 | 20.50 | 20.50 | 19.75 | 20.30 | 20.30 | 6,835 |
| 03 may 2024 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | 3,093 |
| 02 may 2024 | 19.90 | 19.90 | 19.45 | 19.90 | 19.90 | 20,887 |
| 30 abr 2024 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | 983 |
| 29 abr 2024 | 19.60 | 19.90 | 19.60 | 19.60 | 19.60 | 5,798 |
| 26 abr 2024 | 20.00 | 20.00 | 19.20 | 19.60 | 19.60 | 15,383 |
| 25 abr 2024 | 19.30 | 20.40 | 19.30 | 19.80 | 19.80 | 2,534 |
| 24 abr 2024 | 19.80 | 20.30 | 19.50 | 19.80 | 19.80 | 6,413 |
| 23 abr 2024 | 19.90 | 19.90 | 19.40 | 19.60 | 19.60 | 7,509 |
| 22 abr 2024 | 19.20 | 19.90 | 19.20 | 19.90 | 19.90 | 4,621 |
| 19 abr 2024 | 19.15 | 19.15 | 19.00 | 19.10 | 19.10 | 6,881 |
| 18 abr 2024 | 19.60 | 19.60 | 19.20 | 19.45 | 19.45 | 131 |
| 17 abr 2024 | 19.15 | 19.70 | 19.15 | 19.70 | 19.70 | 530 |
| 16 abr 2024 | 19.50 | 19.80 | 19.25 | 19.80 | 19.80 | 9,336 |
| 15 abr 2024 | 19.50 | 19.50 | 19.15 | 19.50 | 19.50 | 11,381 |
| 12 abr 2024 | 19.55 | 19.60 | 19.50 | 19.60 | 19.60 | 13,525 |
| 11 abr 2024 | 19.55 | 19.85 | 19.55 | 19.80 | 19.80 | 14,891 |
| 10 abr 2024 | 19.85 | 19.85 | 19.60 | 19.85 | 19.85 | 20,828 |
| 09 abr 2024 | 19.75 | 19.85 | 19.70 | 19.85 | 19.85 | 12,320 |
| 08 abr 2024 | 19.80 | 19.85 | 19.70 | 19.80 | 19.80 | 2,447 |
| 05 abr 2024 | 19.70 | 19.85 | 19.70 | 19.85 | 19.85 | 3,537 |
| 04 abr 2024 | 19.70 | 19.90 | 19.55 | 19.85 | 19.85 | 3,968 |
| 03 abr 2024 | 20.40 | 20.40 | 19.50 | 19.50 | 19.50 | 7,374 |
| 02 abr 2024 | 20.40 | 20.40 | 19.50 | 19.70 | 19.70 | 237,177 |
| 27 mar 2024 | 20.00 | 20.60 | 19.55 | 19.90 | 19.90 | 13,269 |
| 26 mar 2024 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 10,214 |
| 25 mar 2024 | 19.60 | 19.60 | 19.30 | 19.55 | 19.55 | 41,244 |
| 22 mar 2024 | 19.15 | 19.65 | 19.15 | 19.65 | 19.65 | 3,782 |
| 21 mar 2024 | 19.20 | 19.45 | 19.00 | 19.00 | 19.00 | 9,203 |
| 20 mar 2024 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | 9,727 |
| 19 mar 2024 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 4,198 |
| 18 mar 2024 | 20.00 | 20.00 | 19.55 | 19.90 | 19.90 | 3,199 |
| 15 mar 2024 | 20.10 | 20.10 | 19.50 | 20.00 | 20.00 | 4,542 |
| 14 mar 2024 | 19.45 | 20.00 | 19.45 | 20.00 | 20.00 | 12,290 |
| 13 mar 2024 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 11,747 |
| 12 mar 2024 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 9,337 |
| 11 mar 2024 | 19.60 | 19.60 | 19.20 | 19.40 | 19.40 | 13,425 |
| 08 mar 2024 | 20.00 | 20.30 | 19.50 | 19.70 | 19.70 | 42,124 |
| 08 mar 2024 | 0.75 Dividendo | |||||
| 07 mar 2024 | 20.30 | 20.80 | 20.30 | 20.10 | 19.35 | 19,053 |
| 06 mar 2024 | 21.00 | 21.00 | 20.30 | 20.30 | 19.54 | 10,478 |
| 05 mar 2024 | 20.60 | 21.20 | 20.60 | 21.10 | 20.31 | 7,698 |
| 04 mar 2024 | 20.60 | 21.40 | 20.60 | 21.40 | 20.60 | 3,264 |
| 01 mar 2024 | 21.30 | 21.30 | 20.50 | 21.30 | 20.51 | 1,585 |
| 29 feb 2024 | 20.50 | 21.30 | 20.30 | 21.20 | 20.41 | 5,206 |
| 28 feb 2024 | 21.40 | 21.50 | 21.00 | 21.00 | 20.22 | 26,745 |
| 27 feb 2024 | 21.30 | 21.50 | 20.90 | 21.40 | 20.60 | 13,273 |
| 26 feb 2024 | 21.40 | 21.40 | 21.10 | 21.10 | 20.31 | 7,728 |
| 23 feb 2024 | 21.30 | 21.30 | 20.60 | 21.00 | 20.22 | 6,585 |
| 22 feb 2024 | 20.90 | 21.30 | 20.20 | 20.80 | 20.02 | 6,248 |
| 21 feb 2024 | 20.00 | 20.30 | 20.00 | 20.30 | 19.54 | 6,870 |
| 20 feb 2024 | 20.00 | 20.40 | 20.00 | 20.40 | 19.64 | 66,892 |
| 19 feb 2024 | 21.00 | 21.00 | 20.00 | 20.40 | 19.64 | 24,708 |
| 16 feb 2024 | 20.90 | 20.90 | 19.75 | 19.95 | 19.21 | 44,518 |
| 15 feb 2024 | 20.20 | 20.20 | 19.70 | 19.70 | 18.96 | 20,454 |
| 14 feb 2024 | 21.20 | 21.20 | 19.75 | 20.10 | 19.35 | 216,516 |
| 13 feb 2024 | 20.40 | 20.60 | 19.65 | 20.40 | 19.64 | 31,782 |
| 12 feb 2024 | 20.80 | 21.50 | 20.80 | 20.80 | 20.02 | 40,611 |
| 09 feb 2024 | 21.00 | 21.00 | 20.60 | 20.80 | 20.02 | 11,452 |
| 08 feb 2024 | 20.60 | 21.40 | 20.50 | 20.70 | 19.93 | 18,495 |
| 07 feb 2024 | 21.40 | 21.60 | 20.70 | 20.70 | 19.93 | 11,371 |
| 06 feb 2024 | 21.00 | 21.40 | 20.90 | 21.10 | 20.31 | 50,905 |
| 05 feb 2024 | 21.30 | 21.50 | 20.40 | 21.00 | 20.22 | 10,467 |
| 02 feb 2024 | 21.00 | 21.60 | 20.50 | 21.00 | 20.22 | 22,154 |
| 01 feb 2024 | 20.20 | 21.00 | 20.00 | 20.30 | 19.54 | 60,523 |
| 31 ene 2024 | 19.90 | 20.50 | 19.40 | 19.95 | 19.21 | 30,621 |
| 30 ene 2024 | 20.20 | 20.20 | 19.65 | 19.90 | 19.16 | 6,093 |
| 29 ene 2024 | 20.40 | 20.40 | 19.90 | 20.20 | 19.45 | 4,786 |
| *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.