OSE Benchmark (OSEBX)

OSEBX
🏛️ Noruega →
1,657.67
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
2023-12-29 1,304.35 1,308.78 1,302.63 1,306.61 50.7M
2023-12-28 1,307.10 1,307.93 1,300.48 1,304.40 59.4M
2023-12-27 1,294.97 1,310.42 1,294.97 1,307.10 64.4M
2023-12-22 1,292.56 1,298.41 1,291.95 1,295.42 69.7M
2023-12-21 1,296.85 1,296.90 1,287.20 1,292.59 75.7M
2023-12-20 1,299.62 1,309.26 1,296.51 1,297.01 70.2M
2023-12-19 1,309.05 1,309.47 1,298.27 1,299.63 68.2M
2023-12-18 1,296.50 1,312.53 1,296.50 1,309.03 90.4M
2023-12-15 1,303.96 1,314.35 1,296.33 1,296.42 162.0M
2023-12-14 1,289.84 1,314.08 1,289.84 1,303.97 103.2M
2023-12-13 1,291.72 1,293.30 1,277.89 1,289.59 108.3M
2023-12-12 1,299.20 1,303.56 1,286.51 1,291.39 89.2M
2023-12-11 1,294.35 1,299.18 1,291.86 1,299.18 63.3M
2023-12-08 1,287.64 1,294.96 1,283.50 1,294.33 79.1M
2023-12-07 1,291.22 1,292.34 1,284.56 1,287.64 69.8M
2023-12-06 1,292.15 1,298.82 1,288.91 1,291.25 78.9M
2023-12-05 1,290.30 1,298.69 1,288.29 1,292.16 66.5M
2023-12-04 1,304.34 1,304.34 1,287.73 1,290.24 70.8M
2023-12-01 1,303.90 1,307.11 1,297.91 1,304.37 68.2M
2023-11-30 1,292.37 1,307.84 1,290.63 1,303.88 148.1M
2023-11-29 1,293.42 1,300.84 1,288.70 1,293.15 66.9M
2023-11-28 1,311.16 1,311.16 1,299.16 1,299.85 77.7M
2023-11-27 1,315.05 1,315.88 1,308.76 1,311.21 55.5M
2023-11-24 1,306.32 1,315.43 1,304.36 1,315.22 50.7M
2023-11-23 1,286.71 1,306.35 1,286.59 1,306.34 53.7M
2023-11-22 1,288.95 1,297.30 1,282.95 1,286.30 85.4M
2023-11-21 1,306.35 1,306.93 1,287.58 1,288.74 76.3M
2023-11-20 1,296.43 1,306.52 1,296.41 1,306.38 69.5M
2023-11-17 1,283.87 1,297.21 1,281.50 1,296.28 87.4M
2023-11-16 1,306.46 1,306.85 1,282.80 1,282.80 83.5M
2023-11-15 1,303.08 1,308.01 1,301.45 1,306.40 103.3M
2023-11-14 1,296.61 1,303.17 1,290.27 1,303.08 76.1M
2023-11-13 1,282.98 1,294.20 1,282.98 1,293.99 57.6M
2023-11-10 1,288.34 1,288.34 1,283.07 1,283.07 75.1M
2023-11-09 1,274.03 1,289.17 1,266.18 1,288.59 97.8M
2023-11-08 1,264.45 1,278.35 1,259.76 1,273.74 86.5M
2023-11-07 1,291.46 1,291.46 1,263.04 1,264.53 83.7M
2023-11-06 1,284.98 1,293.65 1,284.87 1,291.24 91.5M
2023-11-03 1,292.14 1,298.46 1,282.49 1,284.91 111.6M
2023-11-02 1,281.33 1,292.61 1,280.59 1,291.81 127.5M
2023-11-01 1,282.45 1,282.90 1,271.11 1,281.17 96.5M
2023-10-31 1,268.54 1,281.64 1,268.54 1,281.02 82.7M
2023-10-30 1,264.12 1,280.08 1,264.01 1,268.48 84.0M
2023-10-27 1,252.47 1,276.06 1,252.47 1,263.81 102.7M
2023-10-26 1,259.12 1,261.91 1,249.69 1,252.38 116.0M
2023-10-25 1,264.86 1,269.11 1,258.22 1,259.14 141.0M
2023-10-24 1,254.78 1,265.37 1,253.06 1,264.85 77.1M
2023-10-23 1,272.02 1,272.02 1,251.85 1,254.72 76.1M
2023-10-20 1,291.22 1,292.69 1,272.14 1,272.14 109.1M
2023-10-19 1,314.34 1,314.50 1,289.83 1,291.25 77.7M
2023-10-18 1,309.77 1,314.68 1,305.74 1,312.26 77.2M
2023-10-17 1,312.02 1,312.89 1,303.86 1,309.81 76.3M
2023-10-16 1,310.93 1,318.39 1,309.19 1,312.00 74.0M
2023-10-13 1,308.55 1,315.56 1,306.04 1,310.84 83.9M
2023-10-12 1,293.17 1,312.78 1,292.67 1,308.55 85.3M
2023-10-11 1,295.77 1,302.41 1,291.69 1,293.20 83.5M
2023-10-10 1,280.28 1,295.87 1,277.94 1,295.77 100.4M
2023-10-09 1,251.33 1,280.13 1,251.21 1,280.13 99.8M
2023-10-06 1,253.32 1,258.57 1,246.72 1,251.27 82.7M
2023-10-05 1,247.69 1,254.05 1,242.05 1,253.05 99.1M
2023-10-04 1,263.08 1,265.04 1,247.27 1,247.68 107.2M
2023-10-03 1,280.99 1,281.18 1,263.04 1,263.05 103.9M
2023-10-02 1,290.88 1,301.74 1,281.15 1,281.21 91.4M
2023-09-29 1,289.10 1,303.65 1,289.10 1,290.99 90.5M
2023-09-28 1,294.08 1,299.50 1,287.35 1,289.10 96.9M
2023-09-27 1,278.97 1,295.02 1,278.97 1,294.01 82.3M
2023-09-26 1,283.64 1,285.68 1,274.27 1,278.97 99.1M
2023-09-25 1,299.70 1,300.00 1,280.70 1,283.59 88.5M
2023-09-22 1,296.02 1,300.23 1,289.63 1,299.66 256.0M
2023-09-21 1,306.10 1,306.10 1,288.27 1,296.00 86.6M
2023-09-20 1,302.02 1,308.36 1,295.42 1,306.18 94.6M
2023-09-19 1,300.00 1,304.87 1,296.53 1,301.38 105.5M
2023-09-18 1,301.14 1,303.41 1,295.93 1,300.03 155.9M
2023-09-15 1,297.19 1,308.29 1,297.19 1,300.98 180.4M
2023-09-14 1,274.27 1,298.90 1,274.27 1,297.20 83.4M
2023-09-13 1,275.76 1,281.87 1,272.90 1,273.47 64.1M
2023-09-12 1,274.04 1,278.25 1,271.31 1,275.79 71.1M
2023-09-11 1,266.31 1,275.62 1,266.31 1,273.99 63.4M
2023-09-08 1,262.31 1,269.26 1,262.31 1,266.34 60.8M
2023-09-07 1,269.97 1,269.97 1,260.63 1,262.20 69.8M
2023-09-06 1,272.61 1,276.97 1,267.17 1,269.78 72.2M
2023-09-05 1,266.77 1,279.68 1,261.23 1,272.72 67.0M
2023-09-04 1,265.83 1,274.36 1,265.54 1,266.79 70.8M
2023-09-01 1,256.73 1,268.91 1,256.29 1,265.81 69.6M
2023-08-31 1,252.62 1,258.64 1,251.89 1,255.60 86.5M
2023-08-30 1,247.31 1,254.98 1,247.31 1,252.12 60.5M
2023-08-29 1,246.90 1,250.40 1,244.72 1,247.21 70.1M
2023-08-28 1,232.08 1,246.90 1,232.08 1,246.85 68.5M
2023-08-25 1,228.36 1,236.70 1,226.61 1,231.94 75.2M
2023-08-24 1,229.59 1,235.49 1,226.25 1,228.37 96.5M
2023-08-23 1,236.99 1,239.22 1,224.46 1,229.09 91.0M
2023-08-22 1,242.36 1,243.28 1,235.98 1,236.99 72.3M
2023-08-21 1,237.40 1,251.71 1,237.34 1,242.16 76.4M
2023-08-18 1,254.24 1,254.24 1,231.18 1,237.48 97.0M
2023-08-17 1,257.00 1,257.00 1,248.24 1,254.93 92.2M
2023-08-16 1,252.64 1,257.29 1,248.49 1,257.11 70.5M
2023-08-15 1,257.26 1,265.88 1,251.57 1,252.67 76.4M
2023-08-14 1,263.39 1,263.43 1,253.33 1,257.26 66.2M
2023-08-11 1,255.33 1,260.92 1,248.54 1,260.92 71.0M
2023-08-10 1,256.25 1,256.86 1,250.01 1,255.55 73.9M
2023-08-09 1,226.30 1,256.70 1,226.30 1,256.06 79.2M
2023-08-08 1,233.95 1,233.95 1,219.90 1,226.28 80.1M
2023-08-07 1,242.66 1,245.62 1,231.97 1,234.03 64.5M
2023-08-04 1,232.87 1,244.67 1,232.22 1,242.70 73.1M
2023-08-03 1,231.51 1,235.12 1,219.40 1,232.50 57.2M
2023-08-02 1,245.56 1,245.56 1,228.40 1,231.51 58.7M
2023-08-01 1,244.91 1,247.59 1,240.43 1,245.50 55.5M
2023-07-31 1,234.58 1,249.57 1,234.05 1,244.93 64.7M
2023-07-28 1,239.76 1,239.76 1,229.00 1,234.57 58.4M
2023-07-27 1,230.92 1,242.18 1,230.92 1,239.81 51.0M
2023-07-26 1,242.73 1,242.73 1,224.27 1,231.07 63.0M
2023-07-25 1,237.20 1,243.13 1,235.40 1,242.70 67.6M
2023-07-24 1,230.82 1,237.55 1,223.59 1,237.18 56.6M
2023-07-21 1,223.28 1,230.99 1,223.28 1,230.79 79.8M
2023-07-20 1,209.82 1,225.06 1,209.64 1,223.29 108.1M
2023-07-19 1,201.75 1,210.65 1,197.41 1,209.86 61.2M
2023-07-18 1,187.70 1,204.11 1,185.94 1,201.88 60.8M
2023-07-17 1,200.85 1,200.85 1,183.63 1,186.39 59.9M
2023-07-14 1,213.62 1,214.73 1,200.93 1,201.04 68.6M
2023-07-13 1,216.33 1,220.12 1,210.83 1,213.54 88.2M
2023-07-12 1,205.68 1,219.03 1,202.45 1,216.21 85.6M
2023-07-11 1,201.67 1,206.10 1,196.29 1,205.68 107.9M
2023-07-10 1,199.00 1,203.02 1,190.08 1,201.66 78.7M
2023-07-07 1,198.38 1,201.31 1,190.84 1,198.96 61.4M
2023-07-06 1,216.90 1,217.05 1,198.00 1,198.34 79.9M
2023-07-05 1,227.36 1,227.39 1,215.90 1,216.96 56.1M
2023-07-04 1,225.23 1,229.54 1,223.44 1,227.34 41.7M
2023-07-03 1,214.20 1,228.57 1,214.20 1,225.17 70.9M
2023-06-30 1,210.14 1,218.43 1,210.14 1,214.12 82.5M
2023-06-29 1,198.67 1,210.91 1,198.60 1,210.13 65.0M
2023-06-28 1,186.22 1,200.15 1,186.22 1,198.67 71.1M
2023-06-27 1,195.71 1,200.65 1,181.76 1,186.15 74.9M
2023-06-26 1,193.99 1,198.62 1,180.09 1,195.70 62.1M
2023-06-23 1,208.13 1,208.29 1,191.36 1,193.99 85.6M
2023-06-22 1,227.36 1,227.36 1,204.54 1,208.10 64.7M
2023-06-21 1,234.47 1,234.47 1,222.93 1,227.58 77.5M
2023-06-20 1,231.93 1,235.65 1,227.44 1,234.07 65.7M
2023-06-19 1,245.96 1,245.96 1,229.74 1,231.97 58.1M
2023-06-16 1,235.37 1,248.21 1,235.36 1,246.02 121.9M
2023-06-15 1,239.03 1,245.56 1,234.59 1,235.36 67.8M
2023-06-14 1,245.08 1,246.52 1,236.66 1,238.09 78.9M
2023-06-13 1,232.40 1,245.08 1,227.63 1,245.08 75.5M
2023-06-12 1,231.73 1,231.79 1,223.88 1,225.87 97.7M
2023-06-09 1,228.86 1,232.42 1,224.76 1,231.56 61.0M
2023-06-08 1,227.51 1,232.26 1,225.24 1,227.77 54.3M
2023-06-07 1,213.66 1,229.58 1,213.66 1,227.60 59.0M
2023-06-06 1,227.46 1,227.46 1,208.52 1,213.72 58.3M
2023-06-05 1,226.41 1,239.95 1,226.41 1,227.29 63.4M
2023-06-02 1,202.33 1,226.37 1,202.33 1,226.27 74.1M
2023-06-01 1,198.61 1,207.35 1,197.67 1,202.00 70.9M
2023-05-31 1,209.81 1,209.81 1,195.83 1,198.54 129.4M
2023-05-30 1,215.67 1,222.59 1,208.18 1,209.81 64.7M
2023-05-26 1,219.86 1,223.07 1,212.32 1,215.57 56.1M
2023-05-25 1,221.98 1,232.57 1,216.07 1,219.16 71.1M
2023-05-24 1,228.02 1,228.05 1,215.76 1,221.23 67.7M
2023-05-23 1,220.69 1,228.64 1,218.33 1,227.39 70.9M
2023-05-22 1,225.25 1,225.25 1,218.03 1,220.66 62.4M
2023-05-19 1,211.59 1,226.34 1,211.59 1,225.40 77.8M
2023-05-16 1,216.79 1,219.93 1,208.01 1,210.96 67.0M
2023-05-15 1,213.28 1,219.03 1,205.55 1,216.65 73.9M
2023-05-12 1,201.81 1,213.59 1,197.06 1,213.11 69.5M
2023-05-11 1,214.79 1,215.46 1,198.69 1,201.49 73.8M
2023-05-10 1,202.38 1,211.70 1,199.75 1,204.02 75.8M
2023-05-09 1,213.07 1,214.93 1,196.27 1,202.34 86.1M
2023-05-08 1,204.54 1,216.88 1,204.54 1,213.09 55.4M
2023-05-05 1,189.72 1,205.23 1,189.72 1,204.54 66.6M
2023-05-04 1,203.49 1,207.63 1,189.55 1,189.72 71.0M
2023-05-03 1,210.02 1,213.17 1,194.92 1,203.48 73.9M
2023-05-02 1,228.56 1,229.18 1,207.92 1,208.41 82.8M
2023-04-28 1,213.64 1,226.52 1,203.98 1,226.44 108.2M
2023-04-27 1,205.20 1,217.46 1,200.74 1,213.16 110.5M
2023-04-26 1,212.80 1,214.93 1,202.88 1,204.81 80.3M
2023-04-25 1,220.01 1,220.01 1,203.66 1,204.62 61.3M
2023-04-24 1,210.32 1,221.17 1,201.83 1,219.80 58.7M
2023-04-21 1,214.92 1,215.11 1,206.63 1,210.24 73.9M
2023-04-20 1,220.85 1,220.86 1,211.09 1,214.60 68.8M
2023-04-19 1,228.48 1,228.48 1,220.06 1,220.72 71.0M
2023-04-18 1,227.26 1,234.13 1,225.19 1,228.08 64.7M
2023-04-17 1,224.76 1,234.42 1,224.76 1,227.25 67.4M
2023-04-14 1,219.98 1,226.39 1,213.62 1,224.58 102.0M
2023-04-13 1,215.68 1,219.24 1,209.24 1,216.15 73.3M
2023-04-12 1,209.88 1,222.20 1,209.81 1,215.64 65.7M
2023-04-11 1,195.17 1,209.83 1,195.17 1,209.83 71.0M
2023-04-05 1,201.50 1,201.81 1,187.32 1,195.23 37.3M
2023-04-04 1,208.60 1,213.76 1,201.41 1,201.41 64.6M
2023-04-03 1,194.29 1,216.15 1,194.29 1,208.60 84.9M
2023-03-31 1,184.61 1,194.79 1,181.87 1,193.57 75.5M
2023-03-30 1,168.61 1,190.18 1,167.69 1,184.66 79.6M
2023-03-29 1,159.75 1,168.72 1,159.75 1,168.59 67.7M
2023-03-28 1,158.76 1,170.45 1,154.34 1,159.63 81.6M
2023-03-27 1,142.12 1,163.15 1,142.12 1,158.81 84.5M
2023-03-24 1,177.68 1,177.68 1,138.62 1,141.95 118.8M
2023-03-23 1,178.65 1,178.96 1,169.10 1,176.41 74.4M
2023-03-22 1,176.65 1,180.95 1,170.54 1,178.18 70.8M
2023-03-21 1,165.39 1,186.02 1,165.39 1,176.50 98.2M
2023-03-20 1,151.91 1,166.70 1,123.13 1,165.34 111.9M
2023-03-17 1,160.02 1,192.96 1,149.58 1,153.00 150.7M
2023-03-16 1,160.60 1,177.10 1,147.40 1,160.00 89.9M
2023-03-15 1,206.01 1,206.01 1,155.48 1,160.25 105.5M
2023-03-14 1,188.97 1,209.78 1,177.58 1,205.33 90.8M
2023-03-13 1,220.54 1,223.53 1,177.93 1,188.94 91.5M
2023-03-10 1,233.56 1,233.56 1,214.09 1,220.58 79.6M
2023-03-09 1,243.64 1,244.10 1,230.46 1,233.56 57.6M
2023-03-08 1,245.31 1,246.25 1,235.30 1,243.59 59.8M
2023-03-07 1,255.50 1,260.55 1,243.08 1,245.34 77.3M
2023-03-06 1,255.92 1,261.51 1,251.40 1,255.39 61.7M
2023-03-03 1,251.11 1,258.50 1,246.45 1,255.92 57.4M
2023-03-02 1,242.58 1,252.64 1,239.57 1,250.40 61.9M
2023-03-01 1,241.10 1,248.24 1,237.93 1,242.54 74.6M
2023-02-28 1,237.21 1,243.15 1,233.71 1,240.92 91.6M
2023-02-27 1,226.91 1,242.18 1,226.91 1,237.19 55.6M
2023-02-24 1,236.52 1,238.80 1,224.81 1,226.65 60.3M
2023-02-23 1,219.94 1,236.63 1,219.83 1,235.65 64.9M
2023-02-22 1,227.18 1,227.18 1,213.53 1,219.74 67.5M
2023-02-21 1,234.61 1,234.89 1,219.98 1,227.02 52.5M
2023-02-20 1,229.70 1,237.92 1,226.69 1,234.68 53.1M
2023-02-17 1,240.40 1,240.40 1,226.59 1,229.49 80.7M
2023-02-16 1,234.92 1,244.43 1,234.56 1,240.40 93.8M
2023-02-15 1,238.01 1,240.17 1,232.31 1,234.80 72.9M
2023-02-14 1,234.43 1,238.48 1,228.78 1,236.83 76.9M
2023-02-13 1,238.30 1,241.75 1,232.67 1,236.70 81.5M
2023-02-10 1,236.66 1,239.96 1,229.27 1,238.25 87.3M
2023-02-09 1,239.78 1,247.49 1,235.58 1,236.66 85.9M
2023-02-08 1,209.69 1,244.61 1,209.69 1,239.75 107.5M
2023-02-07 1,202.82 1,215.12 1,202.82 1,209.57 84.9M
2023-02-06 1,211.30 1,211.30 1,198.11 1,202.75 65.4M
2023-02-03 1,199.45 1,212.12 1,194.01 1,211.35 79.1M
2023-02-02 1,206.84 1,212.71 1,197.47 1,199.32 100.5M
2023-02-01 1,195.53 1,209.43 1,195.23 1,206.83 118.7M
2023-01-31 1,195.03 1,197.25 1,188.58 1,195.44 70.4M
2023-01-30 1,199.06 1,199.30 1,191.48 1,195.09 57.8M
2023-01-27 1,182.64 1,199.16 1,182.44 1,199.16 54.3M
2023-01-26 1,180.79 1,193.63 1,180.79 1,182.66 56.4M
2023-01-25 1,191.89 1,193.01 1,179.85 1,180.51 87.3M
2023-01-24 1,198.71 1,206.19 1,189.59 1,191.89 55.4M
2023-01-23 1,189.36 1,199.73 1,188.39 1,198.70 47.8M
2023-01-20 1,182.68 1,193.43 1,182.68 1,189.32 64.4M
2023-01-19 1,199.97 1,199.97 1,179.42 1,182.66 59.0M
2023-01-18 1,196.16 1,203.45 1,188.25 1,200.01 72.1M
2023-01-17 1,186.62 1,199.25 1,181.53 1,196.14 71.3M
2023-01-16 1,192.51 1,196.10 1,181.29 1,186.62 58.9M
2023-01-13 1,194.42 1,199.99 1,189.74 1,192.51 65.9M
2023-01-12 1,182.98 1,197.29 1,182.98 1,194.40 90.6M
2023-01-11 1,184.81 1,188.99 1,179.53 1,182.96 74.5M
2023-01-10 1,192.44 1,192.98 1,181.04 1,184.78 77.8M
2023-01-09 1,187.46 1,203.76 1,187.46 1,194.15 69.4M
2023-01-06 1,173.78 1,189.50 1,171.19 1,185.82 68.5M
2023-01-05 1,165.24 1,176.13 1,165.05 1,173.78 67.0M
2023-01-04 1,182.96 1,183.28 1,163.04 1,165.22 81.7M
2023-01-03 1,197.10 1,207.31 1,182.47 1,182.96 61.3M
2023-01-02 1,189.05 1,201.69 1,189.05 1,197.10 36.9M