OSE All share_PR (OSEAP)

OSEAP
🏛️ Noruega →
640.35
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
2021-12-30 529.37 529.91 526.87 529.01 0.0M
2021-12-29 530.16 531.01 527.24 529.37 0.0M
2021-12-28 527.71 530.74 527.71 530.10 0.0M
2021-12-27 525.85 527.73 523.60 527.70 0.0M
2021-12-23 523.21 527.47 523.21 525.85 0.0M
2021-12-22 523.82 525.78 519.78 523.21 0.0M
2021-12-21 512.70 524.20 512.70 523.81 0.0M
2021-12-20 516.92 516.92 508.46 512.67 0.0M
2021-12-17 521.80 521.80 516.62 516.92 0.0M
2021-12-16 510.31 522.08 510.31 521.81 0.0M
2021-12-15 513.91 517.24 510.31 510.31 0.0M
2021-12-14 522.45 522.67 511.64 513.92 0.0M
2021-12-13 524.89 531.53 522.38 522.45 0.0M
2021-12-10 527.41 528.14 524.66 524.90 0.0M
2021-12-09 532.37 534.32 525.88 527.41 0.0M
2021-12-08 533.78 537.57 531.83 532.35 0.0M
2021-12-07 519.80 534.14 519.80 533.78 0.0M
2021-12-06 521.48 523.91 518.80 519.80 0.0M
2021-12-03 524.06 527.99 520.46 521.48 0.0M
2021-12-02 528.04 528.41 518.25 524.06 0.0M
2021-12-01 525.41 530.45 525.41 528.04 0.0M
2021-11-30 526.54 526.54 518.13 525.39 0.0M
2021-11-29 518.93 528.81 518.93 526.55 0.0M
2021-11-26 536.18 536.18 516.23 518.93 0.0M
2021-11-25 536.53 537.66 534.96 536.18 0.0M
2021-11-24 538.26 540.34 531.88 536.53 0.0M
2021-11-23 540.82 540.82 529.32 538.18 0.0M
2021-11-22 539.08 542.50 537.89 540.82 0.0M
2021-11-19 538.76 546.11 535.33 539.08 0.0M
2021-11-18 546.65 546.65 538.76 538.76 0.0M
2021-11-17 547.73 547.84 543.09 546.66 0.0M
2021-11-16 544.38 550.72 544.32 547.73 0.0M
2021-11-15 544.22 544.96 542.14 544.38 0.0M
2021-11-12 545.22 546.39 541.06 544.23 0.0M
2021-11-11 546.69 546.69 538.41 545.22 0.0M
2021-11-10 546.81 548.71 543.57 546.69 0.0M
2021-11-09 548.66 551.60 546.22 546.81 0.0M
2021-11-08 544.97 548.91 544.79 548.66 0.0M
2021-11-05 539.93 545.07 537.62 544.96 0.0M
2021-11-04 534.70 541.45 534.70 539.92 0.0M
2021-11-03 530.65 534.86 530.28 534.70 0.0M
2021-11-02 533.27 533.28 527.47 530.54 0.0M
2021-11-01 524.56 533.27 524.56 533.27 0.0M
2021-10-29 529.56 533.30 524.40 524.60 0.0M
2021-10-28 538.66 538.71 526.79 529.57 0.0M
2021-10-27 542.42 542.42 533.14 538.66 0.0M
2021-10-26 542.76 543.27 539.33 542.42 0.0M
2021-10-25 542.17 543.98 541.33 542.75 0.0M
2021-10-22 541.70 542.40 538.38 542.13 0.0M
2021-10-21 543.30 544.60 538.51 541.67 0.0M
2021-10-20 537.92 543.31 537.53 543.31 0.0M
2021-10-19 536.89 541.53 535.44 537.92 0.0M
2021-10-18 533.01 539.65 532.20 536.74 0.0M
2021-10-15 533.70 536.00 530.87 533.01 0.0M
2021-10-14 527.48 534.12 527.48 533.70 0.0M
2021-10-13 523.93 527.50 520.48 527.50 0.0M
2021-10-12 523.02 524.64 517.67 523.93 0.0M
2021-10-11 520.63 524.68 520.22 523.02 0.0M
2021-10-08 516.21 520.69 516.14 520.63 0.0M
2021-10-07 515.92 519.80 510.79 516.21 0.0M
2021-10-06 525.95 526.28 513.94 515.92 0.0M
2021-10-05 523.74 526.13 517.47 525.95 0.0M
2021-10-04 521.08 526.09 520.52 523.74 0.0M
2021-10-01 518.98 522.67 510.55 521.08 0.0M
2021-09-30 513.64 522.04 513.64 518.98 0.0M
2021-09-29 512.61 514.60 510.27 513.64 0.0M
2021-09-28 513.91 516.49 512.56 512.61 0.0M
2021-09-27 511.40 515.09 511.40 513.91 0.0M
2021-09-24 511.46 511.78 508.26 511.39 0.0M
2021-09-23 505.29 512.24 505.29 511.51 0.0M
2021-09-22 495.53 505.60 495.53 505.28 0.0M
2021-09-21 493.31 500.99 493.31 495.54 0.0M
2021-09-20 504.85 504.85 489.12 493.28 0.0M
2021-09-17 508.49 510.76 504.80 504.85 0.0M
2021-09-16 509.28 512.71 507.73 508.49 0.0M
2021-09-15 505.97 512.36 505.87 509.28 0.0M
2021-09-14 506.69 509.08 505.31 505.97 0.0M
2021-09-13 506.92 510.33 506.68 506.69 0.0M
2021-09-10 507.36 509.63 506.34 506.92 0.0M
2021-09-09 511.72 511.77 506.26 507.35 0.0M
2021-09-08 513.14 513.47 508.29 511.72 0.0M
2021-09-07 516.16 516.90 512.17 513.14 0.0M
2021-09-06 509.60 516.15 509.56 516.15 0.0M
2021-09-03 512.80 513.71 508.55 509.59 0.0M
2021-09-02 504.79 512.80 504.72 512.80 0.0M
2021-09-01 501.31 506.42 501.31 504.79 0.0M
2021-08-31 508.62 510.35 501.31 501.31 0.0M
2021-08-30 510.34 512.36 507.94 508.62 0.0M
2021-08-27 508.36 510.33 507.00 510.33 0.0M
2021-08-26 507.83 508.66 504.71 508.36 0.0M
2021-08-25 504.98 508.31 504.89 507.83 0.0M
2021-08-24 503.96 505.82 502.65 504.98 0.0M
2021-08-23 496.37 503.96 496.37 503.96 0.0M
2021-08-20 496.16 497.50 492.68 496.36 0.0M
2021-08-19 504.30 504.30 492.17 496.16 0.0M
2021-08-18 503.25 504.49 501.94 504.33 0.0M
2021-08-17 501.50 503.35 499.02 503.26 0.0M
2021-08-16 506.09 506.09 500.27 501.50 0.0M
2021-08-13 505.41 506.24 504.71 506.10 0.0M
2021-08-12 503.08 506.00 503.00 505.41 0.0M
2021-08-11 503.04 504.78 502.07 503.08 0.0M
2021-08-10 500.35 503.62 500.35 503.04 0.0M
2021-08-09 499.66 500.82 498.13 500.35 0.0M
2021-08-06 499.63 500.80 498.27 499.66 0.0M
2021-08-05 499.10 500.31 497.42 499.63 0.0M
2021-08-04 496.52 500.04 496.52 499.10 0.0M
2021-08-03 497.07 498.19 494.65 496.52 0.0M
2021-08-02 493.00 497.58 493.00 497.07 0.0M
2021-07-30 494.78 494.80 490.02 493.00 0.0M
2021-07-29 492.04 496.18 492.04 494.80 0.0M
2021-07-28 493.10 493.22 489.05 492.04 0.0M
2021-07-27 495.33 495.33 490.93 493.10 0.0M
2021-07-26 492.09 495.54 489.09 495.33 0.0M
2021-07-23 492.36 494.13 491.12 492.09 0.0M
2021-07-22 492.50 494.67 491.34 492.36 0.0M
2021-07-21 486.82 493.10 486.82 492.49 0.0M
2021-07-20 481.14 489.50 480.38 486.81 0.0M
2021-07-19 492.91 492.92 480.61 481.12 0.0M
2021-07-16 497.42 500.21 492.92 492.92 0.0M
2021-07-15 501.80 501.80 495.40 497.42 0.0M
2021-07-14 498.15 502.64 497.42 501.80 0.0M
2021-07-13 498.45 499.66 496.04 498.15 0.0M
2021-07-12 495.06 498.51 494.67 498.46 0.0M
2021-07-09 489.45 496.50 489.45 495.06 0.0M
2021-07-08 497.52 497.76 489.06 489.39 0.0M
2021-07-07 500.55 501.92 497.35 497.52 0.0M
2021-07-06 501.04 502.97 500.24 500.55 0.0M
2021-07-05 498.64 501.44 497.99 501.03 0.0M
2021-07-02 497.02 499.65 496.25 498.59 0.0M
2021-07-01 492.57 497.83 492.54 497.01 0.0M
2021-06-30 495.65 496.86 491.41 492.56 0.0M
2021-06-29 495.56 498.27 495.02 495.65 0.0M
2021-06-28 500.97 501.71 495.45 495.55 0.0M
2021-06-25 497.33 500.98 497.28 500.97 0.0M
2021-06-24 497.52 498.57 495.97 497.33 0.0M
2021-06-23 494.11 498.81 494.11 497.52 0.0M
2021-06-22 490.91 494.53 490.91 494.10 0.0M
2021-06-21 486.27 490.91 479.65 490.91 0.0M
2021-06-18 493.80 494.21 485.48 486.29 0.0M
2021-06-17 497.45 497.45 493.49 493.80 0.0M
2021-06-16 498.50 499.79 496.82 497.48 0.0M
2021-06-15 502.80 503.74 496.98 498.50 0.0M
2021-06-14 498.60 503.37 498.60 502.80 0.0M
2021-06-11 497.80 499.49 497.01 498.59 0.0M
2021-06-10 498.78 499.09 495.77 497.74 0.0M
2021-06-09 498.71 500.14 497.41 498.77 0.0M
2021-06-08 500.48 501.08 497.55 498.71 0.0M
2021-06-07 501.17 501.87 498.51 500.48 0.0M
2021-06-04 498.08 501.22 498.08 501.22 0.0M
2021-06-03 497.59 501.34 494.33 498.08 0.0M
2021-06-02 496.45 500.70 496.25 497.59 0.0M
2021-06-01 488.05 496.82 488.05 496.45 0.0M
2021-05-31 490.66 492.08 487.99 488.06 0.0M
2021-05-28 486.26 491.48 485.40 490.62 0.0M
2021-05-27 482.78 486.45 482.10 486.26 0.0M
2021-05-26 483.20 484.80 480.94 482.78 0.0M
2021-05-25 485.57 488.41 482.98 483.20 0.0M
2021-05-21 477.48 485.55 477.48 485.54 0.0M
2021-05-20 470.40 477.53 470.40 477.47 0.0M
2021-05-19 478.89 478.91 469.26 470.39 0.0M
2021-05-18 474.54 481.80 474.52 478.89 0.0M
2021-05-14 473.06 474.70 467.65 474.54 0.0M
2021-05-12 475.34 476.25 469.13 473.05 0.0M
2021-05-11 484.14 484.18 472.31 475.34 0.0M
2021-05-10 484.88 487.48 482.57 484.15 0.0M
2021-05-07 478.39 484.89 477.69 484.88 0.0M
2021-05-06 483.15 485.75 476.83 478.37 0.0M
2021-05-05 479.50 484.44 479.50 483.15 0.0M
2021-05-04 482.22 485.15 478.62 479.48 0.0M
2021-05-03 479.53 482.46 477.28 482.23 0.0M
2021-04-30 485.77 485.83 479.04 479.53 0.0M
2021-04-29 485.61 491.05 485.20 485.76 0.0M
2021-04-28 481.79 486.14 481.14 485.61 0.0M
2021-04-27 482.31 483.65 480.19 481.81 0.0M
2021-04-26 477.53 482.34 476.20 482.30 0.0M
2021-04-23 475.59 477.53 474.15 477.53 0.0M
2021-04-22 470.84 476.13 470.84 475.59 0.0M
2021-04-21 473.22 474.04 467.99 470.82 0.0M
2021-04-20 480.98 482.64 472.88 473.22 0.0M
2021-04-19 483.80 485.57 480.26 480.98 0.0M
2021-04-16 479.84 484.22 479.43 483.80 0.0M
2021-04-15 476.48 481.64 476.48 479.84 0.0M
2021-04-14 475.84 477.79 475.23 476.47 0.0M
2021-04-13 473.08 476.64 471.47 475.84 0.0M
2021-04-12 475.25 475.27 471.46 473.04 0.0M
2021-04-09 477.03 477.98 474.73 475.50 0.0M
2021-04-08 479.04 481.80 476.59 477.03 0.0M
2021-04-07 481.30 481.53 477.98 479.03 0.0M
2021-04-06 475.43 482.27 475.43 481.32 0.0M
2021-03-31 474.90 477.53 474.90 475.43 0.0M
2021-03-30 476.29 478.58 474.63 474.90 0.0M
2021-03-29 474.03 478.28 472.07 476.27 0.0M
2021-03-26 466.11 474.72 466.11 474.03 0.0M
2021-03-25 472.88 473.00 463.70 466.14 0.0M
2021-03-24 471.12 473.17 468.05 472.88 0.0M
2021-03-23 476.59 476.69 469.19 471.12 0.0M
2021-03-22 475.88 478.39 473.91 476.59 0.0M
2021-03-19 478.73 479.52 474.36 475.87 0.0M
2021-03-18 479.14 481.09 478.10 478.82 0.0M
2021-03-17 480.72 482.49 476.93 479.14 0.0M
2021-03-16 482.71 483.65 480.14 480.73 0.0M
2021-03-15 481.32 484.95 481.32 482.71 0.0M
2021-03-12 481.81 482.18 478.83 481.31 0.0M
2021-03-11 480.66 483.59 479.43 481.80 0.0M
2021-03-10 477.27 480.89 476.28 480.64 0.0M
2021-03-09 473.95 478.87 473.94 477.28 0.0M
2021-03-08 471.99 475.60 471.19 473.95 0.0M
2021-03-05 465.01 473.00 464.91 471.97 0.0M
2021-03-04 465.94 466.82 463.31 465.00 0.0M
2021-03-03 466.25 469.32 464.36 465.94 0.0M
2021-03-02 464.97 466.46 462.01 466.24 0.0M
2021-03-01 455.61 464.98 455.61 464.98 0.0M
2021-02-26 465.35 465.35 455.32 455.60 0.0M
2021-02-25 459.01 465.82 459.01 465.35 0.0M
2021-02-24 456.86 458.96 453.70 458.94 0.0M
2021-02-23 455.06 460.19 448.55 456.86 0.0M
2021-02-22 450.52 455.50 448.72 455.06 0.0M
2021-02-19 445.16 450.75 444.37 450.48 0.0M
2021-02-18 452.46 453.80 445.16 445.16 0.0M
2021-02-17 453.64 455.50 451.46 452.47 0.0M
2021-02-16 451.92 453.75 451.36 453.64 0.0M
2021-02-15 449.19 453.66 449.19 451.90 0.0M
2021-02-12 451.26 452.07 447.69 449.18 0.0M
2021-02-11 449.90 451.60 447.48 451.26 0.0M
2021-02-10 451.24 452.48 448.64 449.90 0.0M
2021-02-09 453.56 455.53 451.15 451.24 0.0M
2021-02-08 451.75 455.20 451.75 453.56 0.0M
2021-02-05 452.04 454.47 451.40 451.73 0.0M
2021-02-04 450.26 454.42 449.83 452.04 0.0M
2021-02-03 446.50 451.32 446.50 450.26 0.0M
2021-02-02 440.22 447.25 440.22 446.50 0.0M
2021-02-01 437.94 441.50 437.03 440.19 0.0M
2021-01-29 436.91 438.38 431.33 437.94 0.0M
2021-01-28 436.20 438.36 427.34 436.91 0.0M
2021-01-27 443.22 444.90 434.35 436.14 0.0M
2021-01-26 445.95 447.76 440.19 443.21 0.0M
2021-01-25 451.78 453.40 441.28 445.95 0.0M
2021-01-22 455.35 455.38 450.77 451.78 0.0M
2021-01-21 456.73 459.00 454.48 455.35 0.0M
2021-01-20 457.13 459.55 456.45 456.72 0.0M
2021-01-19 451.70 457.12 451.70 457.12 0.0M
2021-01-18 448.54 451.70 444.96 451.70 0.0M
2021-01-15 453.36 453.36 448.44 448.54 0.0M
2021-01-14 449.18 453.64 449.18 453.36 0.0M
2021-01-13 452.57 457.86 449.07 449.17 0.0M
2021-01-12 447.97 452.97 447.97 452.63 0.0M
2021-01-11 451.92 451.92 446.14 447.97 0.0M
2021-01-08 447.94 454.28 447.94 451.92 0.0M
2021-01-07 440.89 448.10 440.89 447.93 0.0M
2021-01-06 434.86 441.37 434.86 440.84 0.0M
2021-01-05 434.97 436.24 433.23 434.82 0.0M
2021-01-04 438.06 442.72 434.97 434.93 0.0M