OSESX Small Cap_PR (OSESP)

OSESP
🏛️ Noruega →
520.42
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
2022-12-30 441.17 443.29 441.17 443.01 0.0M
2022-12-29 437.09 441.15 434.40 441.15 0.0M
2022-12-28 440.87 441.71 434.57 437.10 0.0M
2022-12-27 440.84 445.74 439.82 440.87 0.0M
2022-12-23 441.15 441.57 439.00 440.75 0.0M
2022-12-22 443.19 448.46 440.87 441.16 0.0M
2022-12-21 436.81 443.18 436.81 443.18 0.0M
2022-12-20 440.22 440.22 433.12 436.76 0.0M
2022-12-19 440.62 442.14 439.54 440.22 0.0M
2022-12-16 445.15 445.15 437.77 440.42 0.0M
2022-12-15 445.51 448.92 442.41 445.15 0.0M
2022-12-14 447.98 447.98 444.94 445.65 0.0M
2022-12-13 442.27 449.83 442.27 448.07 0.0M
2022-12-12 443.85 444.21 440.29 442.28 0.0M
2022-12-09 438.95 444.06 438.95 443.85 0.0M
2022-12-08 435.74 438.88 434.92 438.88 0.0M
2022-12-07 442.87 443.02 434.93 435.74 0.0M
2022-12-06 447.35 447.35 441.31 442.89 0.0M
2022-12-05 443.82 448.79 442.99 447.36 0.0M
2022-12-02 440.42 443.92 437.49 443.79 0.0M
2022-12-01 438.02 443.04 438.02 440.42 0.0M
2022-11-30 434.55 438.02 432.91 438.02 0.0M
2022-11-29 431.59 434.57 430.73 434.55 0.0M
2022-11-28 437.44 437.44 430.02 431.51 0.0M
2022-11-25 436.98 438.30 435.52 437.34 0.0M
2022-11-24 433.78 436.98 433.12 436.94 0.0M
2022-11-23 433.59 435.22 431.26 433.77 0.0M
2022-11-22 430.96 434.81 430.96 433.58 0.0M
2022-11-21 435.39 435.39 430.81 430.95 0.0M
2022-11-18 435.50 436.67 432.92 435.39 0.0M
2022-11-17 439.23 439.88 433.19 435.50 0.0M
2022-11-16 448.14 448.72 439.23 439.23 0.0M
2022-11-15 448.77 449.69 446.36 448.05 0.0M
2022-11-14 448.38 450.03 445.57 448.79 0.0M
2022-11-11 446.49 452.19 446.49 448.38 0.0M
2022-11-10 442.13 446.54 436.65 446.49 0.0M
2022-11-09 446.80 446.80 441.55 442.12 0.0M
2022-11-08 443.66 448.33 443.66 446.72 0.0M
2022-11-07 440.24 444.49 440.24 443.62 0.0M
2022-11-04 436.89 441.27 436.89 440.29 0.0M
2022-11-03 432.79 437.24 429.03 436.89 0.0M
2022-11-02 436.73 438.05 431.68 432.79 0.0M
2022-11-01 429.22 438.93 429.22 436.70 0.0M
2022-10-31 424.10 429.40 424.10 429.20 0.0M
2022-10-28 422.23 424.36 419.09 424.06 0.0M
2022-10-27 416.05 422.21 416.05 422.21 0.0M
2022-10-26 409.62 416.27 409.62 415.85 0.0M
2022-10-25 409.71 411.35 403.76 409.62 0.0M
2022-10-24 407.49 411.33 406.16 409.69 0.0M
2022-10-21 409.39 409.39 403.57 407.45 0.0M
2022-10-20 410.37 411.14 405.12 409.20 0.0M
2022-10-19 412.08 412.34 407.73 410.36 0.0M
2022-10-18 405.68 412.05 405.68 412.05 0.0M
2022-10-17 403.36 405.84 402.12 405.78 0.0M
2022-10-14 400.61 409.97 400.61 403.36 0.0M
2022-10-13 398.56 402.34 394.02 400.53 0.0M
2022-10-12 401.91 403.55 398.20 398.61 0.0M
2022-10-11 409.99 409.99 400.60 401.92 0.0M
2022-10-10 411.25 411.41 404.60 409.96 0.0M
2022-10-07 411.07 414.21 409.53 411.26 0.0M
2022-10-06 405.42 412.35 405.42 411.12 0.0M
2022-10-05 408.82 411.47 404.21 405.36 0.0M
2022-10-04 402.67 409.79 402.67 409.03 0.0M
2022-10-03 395.08 402.64 393.37 402.64 0.0M
2022-09-30 386.57 395.32 386.57 395.08 0.0M
2022-09-29 390.24 394.23 385.94 386.56 0.0M
2022-09-28 401.77 401.77 384.47 390.21 0.0M
2022-09-27 399.43 401.89 397.76 401.74 0.0M
2022-09-26 400.44 400.44 390.59 399.43 0.0M
2022-09-23 414.02 414.02 398.85 400.47 0.0M
2022-09-22 420.68 420.68 413.48 414.04 0.0M
2022-09-21 417.86 422.44 416.92 420.67 0.0M
2022-09-20 422.45 427.32 417.54 417.87 0.0M
2022-09-19 433.57 433.57 414.03 422.42 0.0M
2022-09-16 445.59 445.59 432.89 433.51 0.0M
2022-09-15 445.68 447.98 443.54 445.64 0.0M
2022-09-14 443.58 446.55 437.02 445.67 0.0M
2022-09-13 444.89 448.88 440.57 443.71 0.0M
2022-09-12 440.82 446.05 440.82 444.88 0.0M
2022-09-09 431.45 441.91 431.45 440.80 0.0M
2022-09-08 432.33 435.80 428.26 431.44 0.0M
2022-09-07 441.03 441.03 430.69 432.34 0.0M
2022-09-06 449.52 450.48 440.67 441.03 0.0M
2022-09-05 451.72 451.72 446.99 449.53 0.0M
2022-09-02 448.78 451.73 447.61 451.73 0.0M
2022-09-01 451.55 451.55 445.17 448.89 0.0M
2022-08-31 451.99 452.65 447.63 451.53 0.0M
2022-08-30 456.74 459.33 451.15 451.96 0.0M
2022-08-29 465.13 465.13 452.67 456.77 0.0M
2022-08-26 470.12 472.59 464.02 465.12 0.0M
2022-08-25 467.67 470.91 467.54 470.12 0.0M
2022-08-24 466.87 468.87 464.46 467.66 0.0M
2022-08-23 461.03 467.58 459.82 466.87 0.0M
2022-08-22 465.82 467.09 460.00 460.99 0.0M
2022-08-19 468.28 469.50 465.24 465.84 0.0M
2022-08-18 465.91 469.63 464.83 468.20 0.0M
2022-08-17 469.03 469.47 462.53 465.88 0.0M
2022-08-16 466.15 471.68 466.15 468.86 0.0M
2022-08-15 471.14 474.35 464.95 466.14 0.0M
2022-08-12 466.90 471.90 466.90 471.14 0.0M
2022-08-11 461.63 467.66 461.63 466.89 0.0M
2022-08-10 461.14 463.48 458.11 461.63 0.0M
2022-08-09 463.42 463.71 459.59 461.14 0.0M
2022-08-08 462.71 465.74 460.27 463.51 0.0M
2022-08-05 460.94 462.62 455.48 462.62 0.0M
2022-08-04 463.73 466.09 460.81 460.95 0.0M
2022-08-03 458.79 465.01 457.96 463.72 0.0M
2022-08-02 457.04 458.80 455.25 458.72 0.0M
2022-08-01 456.83 461.60 455.34 457.05 0.0M
2022-07-29 449.51 457.81 449.51 456.82 0.0M
2022-07-28 446.67 453.69 446.67 449.51 0.0M
2022-07-27 442.53 446.72 442.30 446.72 0.0M
2022-07-26 443.19 447.14 442.39 442.61 0.0M
2022-07-25 442.73 443.37 439.45 443.21 0.0M
2022-07-22 438.81 443.84 438.81 442.73 0.0M
2022-07-21 440.51 443.44 437.23 438.81 0.0M
2022-07-20 440.50 442.06 438.16 440.50 0.0M
2022-07-19 437.77 440.52 436.15 440.52 0.0M
2022-07-18 428.73 438.41 428.73 437.86 0.0M
2022-07-15 422.55 428.77 422.55 428.77 0.0M
2022-07-14 428.12 432.36 420.81 422.55 0.0M
2022-07-13 434.49 436.14 427.09 428.13 0.0M
2022-07-12 434.79 435.38 430.99 434.47 0.0M
2022-07-11 431.20 438.84 429.55 434.80 0.0M
2022-07-08 426.24 433.28 426.24 431.18 0.0M
2022-07-07 416.37 427.08 416.37 426.27 0.0M
2022-07-06 421.62 422.53 416.28 416.28 0.0M
2022-07-05 426.74 429.98 418.90 421.62 0.0M
2022-07-04 420.73 426.81 420.73 426.75 0.0M
2022-07-01 423.09 424.37 418.40 420.72 0.0M
2022-06-30 435.08 435.08 422.22 423.18 0.0M
2022-06-29 439.82 440.32 434.75 435.14 0.0M
2022-06-28 435.72 441.98 435.72 439.86 0.0M
2022-06-27 428.10 436.77 428.10 435.71 0.0M
2022-06-24 429.62 431.73 425.52 428.16 0.0M
2022-06-23 432.32 433.79 425.97 429.64 0.0M
2022-06-22 442.62 442.62 427.64 432.32 0.0M
2022-06-21 440.79 447.01 440.79 442.53 0.0M
2022-06-20 437.99 441.52 434.93 440.79 0.0M
2022-06-17 429.99 441.10 429.99 437.96 0.0M
2022-06-16 442.53 445.99 428.98 429.99 0.0M
2022-06-15 446.46 447.13 437.04 442.46 0.0M
2022-06-14 450.49 455.61 442.38 446.43 0.0M
2022-06-13 463.98 463.98 448.36 450.52 0.0M
2022-06-10 473.71 473.71 463.84 463.99 0.0M
2022-06-09 480.42 481.27 470.97 473.71 0.0M
2022-06-08 479.29 482.06 479.29 480.41 0.0M
2022-06-07 476.75 480.61 475.68 479.26 0.0M
2022-06-03 473.55 477.81 473.55 476.75 0.0M
2022-06-02 471.06 474.45 469.94 473.55 0.0M
2022-06-01 470.42 472.94 465.92 471.09 0.0M
2022-05-31 466.25 471.93 466.21 470.41 0.0M
2022-05-30 465.57 471.59 463.77 466.25 0.0M
2022-05-27 455.84 465.86 455.84 465.56 0.0M
2022-05-25 449.31 456.89 449.31 455.70 0.0M
2022-05-24 450.94 451.04 448.23 449.30 0.0M
2022-05-23 449.96 453.42 448.53 450.94 0.0M
2022-05-20 447.49 453.31 447.49 449.99 0.0M
2022-05-19 447.95 447.95 439.17 447.48 0.0M
2022-05-18 443.80 451.97 443.80 447.95 0.0M
2022-05-16 434.85 443.80 434.85 443.80 0.0M
2022-05-13 420.31 435.24 420.31 434.87 0.0M
2022-05-12 425.73 425.73 416.89 420.31 0.0M
2022-05-11 422.00 428.59 421.75 425.77 0.0M
2022-05-10 423.14 423.14 414.86 421.98 0.0M
2022-05-09 436.79 436.79 423.07 423.15 0.0M
2022-05-06 441.79 441.79 432.18 436.79 0.0M
2022-05-05 440.88 445.97 440.88 441.82 0.0M
2022-05-04 436.53 442.09 436.53 440.71 0.0M
2022-05-03 431.73 436.52 431.31 436.52 0.0M
2022-05-02 444.21 444.21 428.20 431.74 0.0M
2022-04-29 436.69 444.49 436.69 444.06 0.0M
2022-04-28 439.09 441.15 434.22 436.68 0.0M
2022-04-27 442.63 442.88 437.53 439.05 0.0M
2022-04-26 446.26 449.28 443.17 443.37 0.0M
2022-04-25 461.49 461.49 444.55 445.89 0.0M
2022-04-22 467.67 467.67 460.23 461.50 0.0M
2022-04-21 463.03 469.00 463.03 467.67 0.0M
2022-04-20 462.62 466.16 461.07 463.01 0.0M
2022-04-19 460.85 463.45 458.50 462.62 0.0M
2022-04-13 457.18 461.79 456.44 460.87 0.0M
2022-04-12 457.40 458.09 452.54 457.21 0.0M
2022-04-11 462.41 463.53 455.93 457.39 0.0M
2022-04-08 458.22 462.83 458.22 462.39 0.0M
2022-04-07 461.81 464.02 457.71 458.21 0.0M
2022-04-06 469.58 470.01 460.04 461.77 0.0M
2022-04-05 467.45 471.94 467.45 469.58 0.0M
2022-04-04 465.56 469.85 465.27 467.33 0.0M
2022-04-01 463.75 465.80 461.54 465.56 0.0M
2022-03-31 464.73 466.18 463.54 463.76 0.0M
2022-03-30 461.27 465.11 461.10 464.75 0.0M
2022-03-29 463.07 468.13 460.13 461.26 0.0M
2022-03-28 460.66 464.93 460.66 463.07 0.0M
2022-03-25 459.96 462.15 459.72 460.44 0.0M
2022-03-24 461.93 464.65 457.85 459.92 0.0M
2022-03-23 458.55 462.88 458.55 461.99 0.0M
2022-03-22 451.53 458.45 451.53 458.45 0.0M
2022-03-21 445.46 453.42 445.46 451.53 0.0M
2022-03-18 446.39 450.53 445.46 445.46 0.0M
2022-03-17 440.76 447.53 440.76 446.36 0.0M
2022-03-16 429.67 441.68 429.67 440.70 0.0M
2022-03-15 440.41 440.41 427.30 429.59 0.0M
2022-03-14 441.61 441.61 436.35 440.41 0.0M
2022-03-11 439.09 446.74 439.09 441.62 0.0M
2022-03-10 438.87 442.86 438.15 439.07 0.0M
2022-03-09 433.77 439.27 433.77 438.51 0.0M
2022-03-08 424.45 434.03 421.94 433.73 0.0M
2022-03-07 429.29 430.11 418.74 424.45 0.0M
2022-03-04 436.00 436.00 423.53 429.26 0.0M
2022-03-03 437.99 445.02 434.67 435.97 0.0M
2022-03-02 435.08 440.52 432.53 438.01 0.0M
2022-03-01 436.53 440.07 432.67 435.13 0.0M
2022-02-28 432.26 436.53 429.96 436.53 0.0M
2022-02-25 423.66 434.14 423.66 432.39 0.0M
2022-02-24 431.01 431.01 413.91 423.61 0.0M
2022-02-23 431.06 434.68 430.33 431.44 0.0M
2022-02-22 427.61 431.05 418.45 431.05 0.0M
2022-02-21 436.71 436.71 424.31 427.70 0.0M
2022-02-18 441.69 441.69 433.51 436.80 0.0M
2022-02-17 447.54 448.85 441.64 441.69 0.0M
2022-02-16 445.16 450.13 445.16 447.67 0.0M
2022-02-15 443.07 445.90 441.05 445.23 0.0M
2022-02-14 455.38 455.38 439.75 443.07 0.0M
2022-02-11 452.72 456.68 448.53 455.40 0.0M
2022-02-10 454.11 456.49 449.93 452.67 0.0M
2022-02-09 447.07 454.12 447.07 454.12 0.0M
2022-02-08 452.55 452.69 444.79 446.99 0.0M
2022-02-07 451.28 453.43 448.59 452.55 0.0M
2022-02-04 447.06 452.20 446.62 451.22 0.0M
2022-02-03 454.29 454.34 446.16 447.06 0.0M
2022-02-02 448.88 456.90 448.88 454.26 0.0M
2022-02-01 444.37 448.88 444.37 448.88 0.0M
2022-01-31 441.21 445.61 440.39 444.35 0.0M
2022-01-28 444.58 446.46 437.16 441.01 0.0M
2022-01-27 439.87 445.36 433.67 444.80 0.0M
2022-01-26 425.06 439.96 425.06 439.96 0.0M
2022-01-25 420.38 431.61 420.38 425.08 0.0M
2022-01-24 445.06 445.14 419.74 420.23 0.0M
2022-01-21 457.69 457.69 444.68 445.06 0.0M
2022-01-20 461.27 462.56 455.76 457.69 0.0M
2022-01-19 463.05 463.05 457.08 461.14 0.0M
2022-01-18 467.28 468.97 461.32 463.05 0.0M
2022-01-17 467.63 470.00 465.88 467.28 0.0M
2022-01-14 470.01 470.01 464.64 467.55 0.0M
2022-01-13 470.42 471.33 468.73 470.01 0.0M
2022-01-12 464.73 471.70 464.73 470.44 0.0M
2022-01-11 460.48 464.96 460.48 464.71 0.0M
2022-01-10 471.90 473.39 460.02 460.49 0.0M
2022-01-07 472.86 476.61 469.90 471.89 0.0M
2022-01-06 477.77 477.77 469.84 472.88 0.0M
2022-01-05 477.00 478.05 475.22 477.79 0.0M
2022-01-04 477.08 480.88 476.67 476.99 0.0M
2022-01-03 470.46 477.84 470.46 477.02 0.0M