OBSHX Shipping_PR (OBSHP)

OBSHP
🏛️ Noruega →
153.57
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 77.64 78.60 77.64 78.30 0.0M
2021-12-29 77.66 77.91 77.21 77.64 0.0M
2021-12-28 77.06 77.97 76.89 77.65 0.0M
2021-12-27 76.17 77.35 76.17 77.01 0.0M
2021-12-23 75.43 76.56 75.43 76.15 0.0M
2021-12-22 74.64 75.87 74.64 75.43 0.0M
2021-12-21 73.83 75.29 73.83 74.64 0.0M
2021-12-20 72.92 73.96 72.13 73.78 0.0M
2021-12-17 73.97 73.97 72.94 73.11 0.0M
2021-12-16 71.47 74.01 71.47 73.98 0.0M
2021-12-15 72.31 72.57 71.42 71.45 0.0M
2021-12-14 73.47 73.47 70.95 72.31 0.0M
2021-12-13 74.81 75.61 73.25 73.40 0.0M
2021-12-10 74.09 75.07 73.60 74.83 0.0M
2021-12-09 75.17 75.44 73.71 74.09 0.0M
2021-12-08 75.75 75.79 74.68 75.26 0.0M
2021-12-07 73.00 75.90 73.00 75.73 0.0M
2021-12-06 73.81 74.13 72.44 72.99 0.0M
2021-12-03 74.19 75.12 73.50 73.77 0.0M
2021-12-02 74.55 74.75 72.64 74.05 0.0M
2021-12-01 75.35 76.38 74.48 74.56 0.0M
2021-11-30 75.15 75.72 74.18 75.22 0.0M
2021-11-29 73.19 75.31 73.11 75.16 0.0M
2021-11-26 75.55 75.55 71.99 73.18 0.0M
2021-11-25 74.23 75.81 74.23 75.62 0.0M
2021-11-24 73.35 74.27 73.19 74.24 0.0M
2021-11-23 74.26 74.64 72.15 73.35 0.0M
2021-11-22 74.32 75.30 73.76 74.26 0.0M
2021-11-19 72.44 74.52 72.44 74.32 0.0M
2021-11-18 73.32 73.68 72.33 72.38 0.0M
2021-11-17 72.66 73.63 72.48 73.38 0.0M
2021-11-16 74.80 75.22 72.58 72.63 0.0M
2021-11-15 76.79 77.04 74.67 74.83 0.0M
2021-11-12 77.23 78.36 76.47 76.72 0.0M
2021-11-11 74.38 77.11 74.21 77.05 0.0M
2021-11-10 74.79 76.07 74.27 74.41 0.0M
2021-11-09 74.29 75.43 73.81 74.74 0.0M
2021-11-08 74.24 74.39 73.53 74.29 0.0M
2021-11-05 75.04 75.26 73.92 74.23 0.0M
2021-11-04 74.43 76.19 74.43 75.03 0.0M
2021-11-03 73.61 74.65 73.49 74.43 0.0M
2021-11-02 74.72 74.91 73.17 73.55 0.0M
2021-11-01 73.51 74.83 73.50 74.73 0.0M
2021-10-29 72.86 74.78 72.86 73.39 0.0M
2021-10-28 73.27 73.48 72.40 72.90 0.0M
2021-10-27 74.79 74.79 72.55 73.37 0.0M
2021-10-26 74.46 75.07 74.43 74.79 0.0M
2021-10-25 74.00 74.71 73.95 74.46 0.0M
2021-10-22 74.25 74.49 73.60 74.02 0.0M
2021-10-21 75.17 75.74 74.11 74.25 0.0M
2021-10-20 76.50 77.40 75.05 75.19 0.0M
2021-10-19 74.82 76.74 74.82 76.50 0.0M
2021-10-18 73.68 74.91 73.57 74.83 0.0M
2021-10-15 73.39 73.74 72.68 73.68 0.0M
2021-10-14 73.62 74.52 73.29 73.40 0.0M
2021-10-13 75.23 75.27 73.48 73.59 0.0M
2021-10-12 75.57 75.57 74.30 75.18 0.0M
2021-10-11 75.54 75.61 74.65 75.59 0.0M
2021-10-08 76.54 76.84 75.22 75.52 0.0M
2021-10-07 76.51 77.28 76.37 76.54 0.0M
2021-10-06 77.19 77.49 75.98 76.40 0.0M
2021-10-05 75.76 77.26 75.00 77.20 0.0M
2021-10-04 78.08 78.72 75.74 75.76 0.0M
2021-10-01 76.12 78.27 74.97 78.08 0.0M
2021-09-30 76.08 76.99 75.62 76.12 0.0M
2021-09-29 75.45 76.40 75.11 76.08 0.0M
2021-09-28 75.78 76.42 74.69 75.30 0.0M
2021-09-27 74.33 75.67 73.77 75.61 0.0M
2021-09-24 73.63 74.38 73.42 74.33 0.0M
2021-09-23 74.00 75.23 73.60 73.63 0.0M
2021-09-22 71.70 74.33 71.70 73.98 0.0M
2021-09-21 72.05 72.76 71.49 71.67 0.0M
2021-09-20 77.31 77.31 71.03 72.04 0.0M
2021-09-17 77.78 78.47 77.24 77.33 0.0M
2021-09-16 76.25 78.18 76.25 77.69 0.0M
2021-09-15 76.24 76.79 76.18 76.28 0.0M
2021-09-14 76.64 77.13 76.11 76.22 0.0M
2021-09-13 75.23 76.84 75.14 76.63 0.0M
2021-09-10 75.49 76.21 75.18 75.22 0.0M
2021-09-09 74.95 75.46 74.02 75.44 0.0M
2021-09-08 76.56 76.57 74.97 74.97 0.0M
2021-09-07 74.78 76.77 74.78 76.56 0.0M
2021-09-06 74.73 75.01 74.34 74.86 0.0M
2021-09-03 76.11 76.36 74.54 74.73 0.0M
2021-09-02 73.71 76.21 73.71 76.13 0.0M
2021-09-01 73.59 74.13 73.40 73.71 0.0M
2021-08-31 75.75 76.02 73.51 73.59 0.0M
2021-08-30 76.28 76.99 75.80 75.82 0.0M
2021-08-27 76.35 76.76 75.56 76.23 0.0M
2021-08-26 76.06 76.37 74.64 76.33 0.0M
2021-08-25 74.83 76.05 74.78 76.05 0.0M
2021-08-24 74.72 75.32 74.23 74.69 0.0M
2021-08-23 73.08 74.72 73.08 74.72 0.0M
2021-08-20 73.31 73.57 72.54 73.06 0.0M
2021-08-19 74.61 74.61 72.17 73.26 0.0M
2021-08-18 73.13 74.79 73.13 74.72 0.0M
2021-08-17 72.97 73.28 71.96 73.13 0.0M
2021-08-16 73.52 74.04 72.70 72.95 0.0M
2021-08-13 73.42 74.04 73.34 73.52 0.0M
2021-08-12 72.73 73.74 72.55 73.36 0.0M
2021-08-11 71.10 72.97 71.10 72.61 0.0M
2021-08-10 71.51 72.08 70.18 71.09 0.0M
2021-08-09 71.26 72.01 71.26 71.50 0.0M
2021-08-06 70.96 71.42 70.63 71.30 0.0M
2021-08-05 70.20 70.95 69.88 70.90 0.0M
2021-08-04 69.53 70.59 69.53 70.19 0.0M
2021-08-03 71.35 71.62 69.45 69.54 0.0M
2021-08-02 70.66 71.81 70.66 71.41 0.0M
2021-07-30 70.23 70.69 69.48 70.63 0.0M
2021-07-29 69.14 70.63 69.14 70.22 0.0M
2021-07-28 69.02 69.47 68.59 69.13 0.0M
2021-07-27 70.64 70.64 68.78 69.02 0.0M
2021-07-26 69.55 70.66 69.04 70.64 0.0M
2021-07-23 69.36 70.02 69.24 69.58 0.0M
2021-07-22 69.80 70.82 69.30 69.33 0.0M
2021-07-21 68.52 69.74 68.46 69.69 0.0M
2021-07-20 67.55 69.68 67.55 68.46 0.0M
2021-07-19 71.25 71.25 66.91 67.30 0.0M
2021-07-16 71.43 72.28 71.25 71.27 0.0M
2021-07-15 72.29 72.29 70.80 71.42 0.0M
2021-07-14 71.44 72.77 70.76 72.28 0.0M
2021-07-13 72.63 73.14 71.38 71.42 0.0M
2021-07-12 71.69 72.69 71.69 72.64 0.0M
2021-07-09 70.11 72.15 70.11 71.71 0.0M
2021-07-08 72.50 72.50 69.91 70.09 0.0M
2021-07-07 72.79 73.62 72.51 72.62 0.0M
2021-07-06 73.56 73.97 72.57 72.79 0.0M
2021-07-05 73.26 73.89 71.79 73.54 0.0M
2021-07-02 75.29 75.39 73.02 73.09 0.0M
2021-07-01 76.60 77.17 75.06 75.28 0.0M
2021-06-30 75.73 76.90 75.69 76.59 0.0M
2021-06-29 76.18 76.42 75.61 75.73 0.0M
2021-06-28 77.10 77.49 76.15 76.15 0.0M
2021-06-25 75.16 77.29 75.16 77.16 0.0M
2021-06-24 74.84 75.41 74.82 75.17 0.0M
2021-06-23 73.02 74.93 72.97 74.80 0.0M
2021-06-22 73.81 74.72 72.81 72.97 0.0M
2021-06-21 72.60 73.81 70.64 73.77 0.0M
2021-06-18 74.01 74.19 71.90 72.54 0.0M
2021-06-17 73.56 74.46 73.37 74.01 0.0M
2021-06-16 73.00 73.72 72.96 73.56 0.0M
2021-06-15 73.73 73.90 72.66 72.97 0.0M
2021-06-14 73.37 74.48 73.29 73.71 0.0M
2021-06-11 72.26 73.58 72.26 73.37 0.0M
2021-06-10 70.55 72.38 70.55 72.26 0.0M
2021-06-09 70.42 70.68 70.14 70.55 0.0M
2021-06-08 70.74 71.11 70.06 70.43 0.0M
2021-06-07 71.04 71.09 70.07 70.73 0.0M
2021-06-04 70.74 71.20 70.49 71.04 0.0M
2021-06-03 71.78 71.93 70.46 70.73 0.0M
2021-06-02 71.54 72.15 71.36 71.76 0.0M
2021-06-01 70.35 71.67 70.35 71.54 0.0M
2021-05-31 70.33 71.28 70.22 70.35 0.0M
2021-05-28 68.88 70.22 68.86 70.22 0.0M
2021-05-27 70.10 70.37 68.79 68.89 0.0M
2021-05-26 71.74 72.04 69.83 70.10 0.0M
2021-05-25 72.85 73.97 71.43 71.73 0.0M
2021-05-21 70.30 72.65 70.30 72.65 0.0M
2021-05-20 67.67 70.27 67.61 70.27 0.0M
2021-05-19 67.39 68.57 67.33 67.57 0.0M
2021-05-18 65.81 67.79 65.81 67.35 0.0M
2021-05-14 65.40 65.90 64.69 65.78 0.0M
2021-05-12 66.04 66.11 64.80 65.40 0.0M
2021-05-11 67.60 67.66 65.44 66.04 0.0M
2021-05-10 66.21 67.89 66.21 67.61 0.0M
2021-05-07 64.60 66.24 64.59 66.14 0.0M
2021-05-06 66.53 66.53 64.00 64.60 0.0M
2021-05-05 66.16 66.89 66.16 66.50 0.0M
2021-05-04 65.70 67.15 65.70 66.16 0.0M
2021-05-03 64.61 65.80 64.23 65.70 0.0M
2021-04-30 64.65 64.80 64.27 64.62 0.0M
2021-04-29 64.31 64.98 64.25 64.61 0.0M
2021-04-28 64.15 64.71 63.91 64.31 0.0M
2021-04-27 63.35 64.66 63.35 64.25 0.0M
2021-04-26 62.86 63.63 62.84 63.36 0.0M
2021-04-23 62.62 62.91 62.18 62.86 0.0M
2021-04-22 62.28 63.00 62.28 62.60 0.0M
2021-04-21 62.45 62.60 61.17 62.26 0.0M
2021-04-20 62.78 63.49 62.20 62.45 0.0M
2021-04-19 61.49 63.12 61.49 62.75 0.0M
2021-04-16 60.52 61.52 60.52 61.42 0.0M
2021-04-15 59.08 60.82 59.07 60.52 0.0M
2021-04-14 58.19 59.22 58.19 59.10 0.0M
2021-04-13 58.32 58.75 58.11 58.17 0.0M
2021-04-12 59.45 59.64 58.17 58.33 0.0M
2021-04-09 59.48 59.80 59.36 59.45 0.0M
2021-04-08 59.85 60.21 59.38 59.55 0.0M
2021-04-07 60.12 60.44 59.59 59.83 0.0M
2021-04-06 59.34 60.29 59.28 60.13 0.0M
2021-03-31 59.52 59.68 59.15 59.30 0.0M
2021-03-30 59.86 60.15 59.39 59.53 0.0M
2021-03-29 60.69 60.70 59.29 59.81 0.0M
2021-03-26 58.19 60.89 58.19 60.69 0.0M
2021-03-25 59.15 59.32 57.73 58.14 0.0M
2021-03-24 58.68 59.18 57.79 59.15 0.0M
2021-03-23 60.24 60.42 58.40 58.71 0.0M
2021-03-22 59.67 60.72 59.66 60.24 0.0M
2021-03-19 59.70 59.83 58.78 59.66 0.0M
2021-03-18 58.31 59.83 58.31 59.64 0.0M
2021-03-17 58.52 58.75 57.29 58.30 0.0M
2021-03-16 58.74 59.21 58.31 58.55 0.0M
2021-03-15 57.41 58.86 57.41 58.76 0.0M
2021-03-12 56.88 57.39 56.61 57.38 0.0M
2021-03-11 55.18 56.92 55.18 56.89 0.0M
2021-03-10 55.21 55.27 54.63 55.20 0.0M
2021-03-09 54.82 55.44 54.78 55.23 0.0M
2021-03-08 53.76 54.87 53.76 54.82 0.0M
2021-03-05 53.72 54.06 53.30 53.72 0.0M
2021-03-04 54.46 54.56 53.61 53.72 0.0M
2021-03-03 54.11 55.24 54.10 54.43 0.0M
2021-03-02 54.07 54.16 53.34 54.11 0.0M
2021-03-01 53.34 54.12 53.05 54.07 0.0M
2021-02-26 54.40 54.40 53.07 53.31 0.0M
2021-02-25 54.54 54.86 54.16 54.40 0.0M
2021-02-24 53.97 54.63 53.64 54.54 0.0M
2021-02-23 54.64 54.98 53.17 53.90 0.0M
2021-02-22 54.86 55.11 53.91 54.64 0.0M
2021-02-19 54.30 54.67 54.14 54.63 0.0M
2021-02-18 56.92 56.92 54.31 54.31 0.0M
2021-02-17 56.79 57.34 56.54 56.91 0.0M
2021-02-16 55.25 56.83 55.11 56.78 0.0M
2021-02-15 53.63 55.20 53.63 55.19 0.0M
2021-02-12 53.41 53.72 52.97 53.59 0.0M
2021-02-11 53.16 53.62 53.05 53.41 0.0M
2021-02-10 53.53 53.54 52.68 53.16 0.0M
2021-02-09 53.30 53.78 53.03 53.51 0.0M
2021-02-08 52.73 53.51 52.73 53.33 0.0M
2021-02-05 52.08 53.27 52.07 52.68 0.0M
2021-02-04 51.98 52.38 51.79 52.06 0.0M
2021-02-03 51.57 52.03 51.31 51.93 0.0M
2021-02-02 51.05 51.83 51.05 51.57 0.0M
2021-02-01 50.31 51.33 50.17 51.05 0.0M
2021-01-29 50.07 50.69 49.90 50.31 0.0M
2021-01-28 50.39 50.39 48.82 50.07 0.0M
2021-01-27 51.43 51.43 50.10 50.46 0.0M
2021-01-26 50.92 51.84 50.33 51.40 0.0M
2021-01-25 53.12 53.25 50.72 51.04 0.0M
2021-01-22 54.04 54.22 53.00 53.13 0.0M
2021-01-21 53.79 54.66 53.79 54.08 0.0M
2021-01-20 54.16 54.48 53.77 53.79 0.0M
2021-01-19 53.81 54.45 53.60 54.16 0.0M
2021-01-18 54.36 54.43 53.49 53.80 0.0M
2021-01-15 55.05 55.07 54.35 54.35 0.0M
2021-01-14 55.52 55.57 54.39 55.05 0.0M
2021-01-13 55.85 56.28 55.38 55.49 0.0M
2021-01-12 55.30 56.18 55.30 55.96 0.0M
2021-01-11 55.75 56.64 55.12 55.25 0.0M
2021-01-08 54.20 56.09 54.20 55.77 0.0M
2021-01-07 53.38 54.50 53.36 54.20 0.0M
2021-01-06 53.94 54.42 53.12 53.30 0.0M
2021-01-05 52.81 54.17 52.80 53.93 0.0M
2021-01-04 51.98 53.13 51.96 52.78 0.0M