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
2023-12-29 472.83 475.26 471.32 475.26 0.0M
2023-12-28 471.48 472.86 469.19 472.86 0.0M
2023-12-27 469.08 472.93 469.08 471.48 0.0M
2023-12-22 465.41 469.08 465.41 469.08 0.0M
2023-12-21 464.95 465.57 461.94 465.57 0.0M
2023-12-20 463.19 466.49 463.19 464.95 0.0M
2023-12-19 462.44 464.42 461.09 463.19 0.0M
2023-12-18 458.88 464.44 458.88 462.44 0.0M
2023-12-15 453.79 461.88 453.79 458.88 0.0M
2023-12-14 441.32 454.64 441.32 453.75 0.0M
2023-12-13 442.73 443.67 438.05 441.26 0.0M
2023-12-12 447.52 448.00 441.41 442.73 0.0M
2023-12-11 447.78 448.24 445.16 447.58 0.0M
2023-12-08 441.48 447.76 441.48 447.76 0.0M
2023-12-07 445.27 446.30 440.28 441.41 0.0M
2023-12-06 444.31 447.57 443.80 445.36 0.0M
2023-12-05 442.87 445.95 442.03 444.35 0.0M
2023-12-04 446.89 448.99 442.52 442.90 0.0M
2023-12-01 444.75 446.90 443.91 446.90 0.0M
2023-11-30 442.73 444.88 442.06 444.75 0.0M
2023-11-29 441.98 444.54 441.42 442.70 0.0M
2023-11-28 446.59 446.59 440.40 441.98 0.0M
2023-11-27 449.34 450.06 446.72 446.72 0.0M
2023-11-24 448.09 449.58 447.52 449.34 0.0M
2023-11-23 442.38 448.08 442.38 448.08 0.0M
2023-11-22 443.46 446.15 442.23 442.38 0.0M
2023-11-21 449.79 451.31 443.30 443.39 0.0M
2023-11-20 446.45 449.97 446.45 449.79 0.0M
2023-11-17 441.69 446.92 441.69 446.47 0.0M
2023-11-16 447.86 448.91 441.70 441.70 0.0M
2023-11-15 444.46 449.77 444.46 447.87 0.0M
2023-11-14 441.06 445.07 439.19 444.46 0.0M
2023-11-13 441.76 443.81 440.13 441.06 0.0M
2023-11-10 445.57 445.57 441.14 441.73 0.0M
2023-11-09 442.83 446.32 441.16 445.67 0.0M
2023-11-08 443.28 444.39 439.65 442.83 0.0M
2023-11-07 450.08 450.08 442.55 443.27 0.0M
2023-11-06 450.41 453.35 449.62 450.00 0.0M
2023-11-03 448.88 452.83 448.88 450.32 0.0M
2023-11-02 440.42 449.26 440.42 448.84 0.0M
2023-11-01 440.34 441.22 437.16 440.41 0.0M
2023-10-31 435.78 440.34 435.78 440.34 0.0M
2023-10-30 434.46 438.30 434.46 435.80 0.0M
2023-10-27 429.63 436.40 429.63 434.46 0.0M
2023-10-26 434.65 434.65 429.56 429.62 0.0M
2023-10-25 441.85 443.62 434.30 434.49 0.0M
2023-10-24 440.13 442.48 436.34 441.82 0.0M
2023-10-23 449.64 449.64 438.34 439.96 0.0M
2023-10-20 453.66 453.66 448.55 449.60 0.0M
2023-10-19 456.81 456.81 452.25 453.66 0.0M
2023-10-18 455.02 457.03 453.69 456.81 0.0M
2023-10-17 453.68 455.83 451.84 455.02 0.0M
2023-10-16 453.57 454.88 450.30 453.66 0.0M
2023-10-13 454.40 455.95 453.47 453.47 0.0M
2023-10-12 450.55 456.23 450.55 454.43 0.0M
2023-10-11 450.58 453.60 449.14 450.41 0.0M
2023-10-10 445.41 450.75 445.41 450.58 0.0M
2023-10-09 442.25 447.42 442.25 445.45 0.0M
2023-10-06 444.05 446.48 441.69 442.23 0.0M
2023-10-05 440.52 444.03 440.29 444.03 0.0M
2023-10-04 449.77 449.77 440.50 440.50 0.0M
2023-10-03 456.74 456.74 449.59 449.76 0.0M
2023-10-02 460.90 464.99 456.73 456.73 0.0M
2023-09-29 457.46 463.68 457.46 460.90 0.0M
2023-09-28 461.19 461.63 456.62 457.44 0.0M
2023-09-27 454.87 461.31 454.82 461.31 0.0M
2023-09-26 457.76 457.76 454.72 454.88 0.0M
2023-09-25 466.95 466.95 457.25 457.76 0.0M
2023-09-22 468.79 468.79 466.02 466.96 0.0M
2023-09-21 472.35 472.35 466.67 468.74 0.0M
2023-09-20 467.55 472.45 466.00 472.36 0.0M
2023-09-19 464.66 468.32 463.03 467.54 0.0M
2023-09-18 452.33 465.45 451.50 464.59 0.0M
2023-09-15 461.65 464.02 461.53 462.14 0.0M
2023-09-14 457.51 462.59 457.51 461.65 0.0M
2023-09-13 459.99 461.03 457.51 457.51 0.0M
2023-09-12 459.65 461.01 458.89 460.02 0.0M
2023-09-11 458.50 460.71 458.07 459.64 0.0M
2023-09-08 457.48 459.30 456.59 458.50 0.0M
2023-09-07 460.63 460.63 457.49 457.49 0.0M
2023-09-06 462.25 462.82 459.61 460.67 0.0M
2023-09-05 462.93 464.19 461.67 462.25 0.0M
2023-09-04 463.76 467.06 462.43 462.94 0.0M
2023-09-01 462.90 464.77 462.13 463.76 0.0M
2023-08-31 459.98 462.89 458.52 462.89 0.0M
2023-08-30 459.94 462.43 459.68 460.05 0.0M
2023-08-29 458.55 460.47 458.55 459.94 0.0M
2023-08-28 456.59 458.80 455.59 458.54 0.0M
2023-08-25 455.81 457.27 453.63 456.57 0.0M
2023-08-24 462.34 462.34 455.50 455.82 0.0M
2023-08-23 465.20 465.53 459.93 462.34 0.0M
2023-08-22 467.08 469.88 464.79 465.25 0.0M
2023-08-21 467.72 468.10 466.55 467.09 0.0M
2023-08-18 474.75 474.75 465.18 467.72 0.0M
2023-08-17 476.23 476.56 473.43 474.74 0.0M
2023-08-16 472.84 476.22 472.22 476.22 0.0M
2023-08-15 473.95 476.91 472.76 472.79 0.0M
2023-08-14 473.44 474.98 471.02 473.93 0.0M
2023-08-11 472.96 473.74 470.45 473.44 0.0M
2023-08-10 470.19 472.96 469.56 472.96 0.0M
2023-08-09 466.32 470.47 466.32 470.17 0.0M
2023-08-08 471.12 471.12 464.38 466.32 0.0M
2023-08-07 474.69 476.25 470.87 471.21 0.0M
2023-08-04 469.64 475.09 469.64 474.66 0.0M
2023-08-03 470.32 470.32 466.85 469.65 0.0M
2023-08-02 475.33 475.33 469.63 470.32 0.0M
2023-08-01 475.12 476.25 474.15 475.32 0.0M
2023-07-31 471.11 475.96 470.82 475.14 0.0M
2023-07-28 473.94 473.94 469.00 471.14 0.0M
2023-07-27 469.39 473.94 469.38 473.94 0.0M
2023-07-26 469.22 470.60 467.46 469.29 0.0M
2023-07-25 467.64 469.27 467.28 469.22 0.0M
2023-07-24 464.92 468.26 463.90 467.55 0.0M
2023-07-21 463.81 464.99 463.57 464.92 0.0M
2023-07-20 460.62 464.22 459.43 463.81 0.0M
2023-07-19 457.05 460.62 456.88 460.62 0.0M
2023-07-18 452.82 456.92 452.82 456.92 0.0M
2023-07-17 457.55 457.55 450.83 452.82 0.0M
2023-07-14 457.53 457.56 453.71 457.56 0.0M
2023-07-13 460.44 461.00 456.64 457.52 0.0M
2023-07-12 454.80 460.81 454.80 460.44 0.0M
2023-07-11 454.62 455.70 452.19 454.80 0.0M
2023-07-10 454.92 454.92 449.94 454.62 0.0M
2023-07-07 452.25 455.22 451.58 454.75 0.0M
2023-07-06 456.08 456.08 451.70 452.24 0.0M
2023-07-05 459.59 459.59 455.37 456.09 0.0M
2023-07-04 459.13 460.64 458.56 459.60 0.0M
2023-07-03 454.47 459.62 454.47 459.13 0.0M
2023-06-30 450.74 455.32 450.39 454.47 0.0M
2023-06-29 446.77 450.71 446.77 450.71 0.0M
2023-06-28 443.93 447.33 443.89 446.75 0.0M
2023-06-27 446.60 447.15 441.40 443.82 0.0M
2023-06-26 449.16 450.20 444.13 446.64 0.0M
2023-06-23 454.99 455.05 447.76 449.17 0.0M
2023-06-22 462.36 462.36 453.28 454.88 0.0M
2023-06-21 465.47 465.47 461.62 462.32 0.0M
2023-06-20 467.34 467.34 464.61 465.51 0.0M
2023-06-19 470.65 470.65 466.13 467.34 0.0M
2023-06-16 469.59 474.41 469.43 470.65 0.0M
2023-06-15 471.16 473.04 468.61 469.58 0.0M
2023-06-14 472.12 472.73 469.47 471.16 0.0M
2023-06-13 469.71 473.30 469.06 472.11 0.0M
2023-06-12 472.44 473.16 469.74 469.74 0.0M
2023-06-09 471.05 472.62 469.44 472.40 0.0M
2023-06-08 472.17 473.37 469.99 471.05 0.0M
2023-06-07 469.06 472.60 468.44 472.17 0.0M
2023-06-06 471.40 471.40 466.92 468.96 0.0M
2023-06-05 474.07 477.56 471.16 471.36 0.0M
2023-06-02 470.95 475.93 470.95 474.07 0.0M
2023-06-01 468.95 472.61 468.01 470.93 0.0M
2023-05-31 470.60 470.60 466.02 468.95 0.0M
2023-05-30 470.35 472.69 469.20 470.58 0.0M
2023-05-26 470.08 471.55 469.37 470.35 0.0M
2023-05-25 471.70 474.42 469.94 470.08 0.0M
2023-05-24 475.42 475.42 470.69 471.70 0.0M
2023-05-23 467.09 475.56 467.09 475.41 0.0M
2023-05-22 467.91 467.91 465.47 467.03 0.0M
2023-05-19 460.84 467.93 460.84 467.87 0.0M
2023-05-16 460.24 463.61 458.53 460.87 0.0M
2023-05-15 460.16 462.29 456.61 460.23 0.0M
2023-05-12 457.17 460.15 454.74 460.15 0.0M
2023-05-11 455.88 460.71 455.69 457.17 0.0M
2023-05-10 451.57 457.43 451.44 455.88 0.0M
2023-05-09 455.47 455.47 449.31 451.57 0.0M
2023-05-08 455.39 458.42 454.82 455.46 0.0M
2023-05-05 447.66 455.63 447.66 455.39 0.0M
2023-05-04 451.89 452.38 446.49 447.66 0.0M
2023-05-03 456.54 456.54 450.37 451.88 0.0M
2023-05-02 463.77 464.86 456.53 456.53 0.0M
2023-04-28 457.26 463.77 457.26 463.77 0.0M
2023-04-27 456.52 457.31 452.50 457.28 0.0M
2023-04-26 457.09 460.38 454.96 456.52 0.0M
2023-04-25 462.43 463.14 457.07 457.07 0.0M
2023-04-24 461.75 462.94 459.90 462.43 0.0M
2023-04-21 463.49 463.49 460.17 461.76 0.0M
2023-04-20 467.05 467.05 461.99 463.55 0.0M
2023-04-19 468.51 468.87 465.34 467.08 0.0M
2023-04-18 468.28 471.52 467.91 468.58 0.0M
2023-04-17 465.82 470.68 465.82 468.26 0.0M
2023-04-14 468.51 469.12 464.56 465.80 0.0M
2023-04-13 466.95 469.52 465.42 468.53 0.0M
2023-04-12 465.55 468.02 463.75 466.91 0.0M
2023-04-11 463.32 467.70 463.32 465.56 0.0M
2023-04-05 463.76 465.20 461.82 463.27 0.0M
2023-04-04 465.28 466.29 463.79 463.79 0.0M
2023-04-03 465.20 468.75 464.51 465.26 0.0M
2023-03-31 459.27 465.20 459.27 465.20 0.0M
2023-03-30 450.84 459.31 450.84 459.29 0.0M
2023-03-29 446.26 450.79 446.26 450.79 0.0M
2023-03-28 446.81 449.82 443.68 445.85 0.0M
2023-03-27 440.57 448.37 440.57 446.68 0.0M
2023-03-24 456.03 456.03 439.91 440.59 0.0M
2023-03-23 453.34 456.38 450.11 456.03 0.0M
2023-03-22 453.79 456.95 451.04 453.34 0.0M
2023-03-21 451.90 458.97 451.90 453.79 0.0M
2023-03-20 452.48 452.48 437.48 451.87 0.0M
2023-03-17 455.23 467.59 452.11 452.64 0.0M
2023-03-16 454.02 459.21 448.86 455.13 0.0M
2023-03-15 474.98 475.49 451.76 454.02 0.0M
2023-03-14 465.49 475.75 462.73 474.98 0.0M
2023-03-13 484.51 484.68 460.35 465.50 0.0M
2023-03-10 489.16 489.16 481.68 484.50 0.0M
2023-03-09 491.67 491.97 488.52 489.17 0.0M
2023-03-08 490.73 492.03 486.05 491.67 0.0M
2023-03-07 494.40 495.58 489.64 490.73 0.0M
2023-03-06 495.54 498.90 494.24 494.40 0.0M
2023-03-03 492.63 496.49 492.63 495.55 0.0M
2023-03-02 492.06 493.17 489.68 492.60 0.0M
2023-03-01 489.29 494.05 489.29 492.06 0.0M
2023-02-28 488.05 489.92 485.06 489.29 0.0M
2023-02-27 482.27 489.22 482.27 487.99 0.0M
2023-02-24 486.20 487.44 482.11 482.18 0.0M
2023-02-23 481.12 486.98 481.12 486.18 0.0M
2023-02-22 488.76 488.76 480.89 481.15 0.0M
2023-02-21 490.93 491.18 487.38 488.77 0.0M
2023-02-20 491.19 491.82 488.50 490.92 0.0M
2023-02-17 491.08 492.10 488.19 491.09 0.0M
2023-02-16 488.64 494.42 488.17 491.08 0.0M
2023-02-15 485.27 488.83 484.65 488.64 0.0M
2023-02-14 482.67 485.26 480.42 485.26 0.0M
2023-02-13 482.05 483.58 481.23 482.66 0.0M
2023-02-10 484.39 484.39 480.63 482.00 0.0M
2023-02-09 484.37 484.72 482.31 484.36 0.0M
2023-02-08 477.05 484.96 477.05 484.36 0.0M
2023-02-07 477.64 481.76 476.10 477.02 0.0M
2023-02-06 478.80 478.80 474.03 477.64 0.0M
2023-02-03 474.80 478.92 474.11 478.87 0.0M
2023-02-02 471.98 478.97 471.98 474.63 0.0M
2023-02-01 464.29 473.28 464.29 471.98 0.0M
2023-01-31 462.75 464.55 461.26 464.29 0.0M
2023-01-30 462.86 464.01 461.65 462.75 0.0M
2023-01-27 459.51 463.03 459.51 462.86 0.0M
2023-01-26 454.63 460.27 454.63 459.57 0.0M
2023-01-25 459.30 461.46 454.10 454.62 0.0M
2023-01-24 462.14 463.78 458.28 459.33 0.0M
2023-01-23 457.02 462.11 457.02 462.11 0.0M
2023-01-20 452.43 457.42 452.43 456.92 0.0M
2023-01-19 455.01 455.01 450.45 452.43 0.0M
2023-01-18 453.74 455.36 451.14 455.11 0.0M
2023-01-17 452.22 454.29 450.33 453.74 0.0M
2023-01-16 451.08 452.89 450.87 452.19 0.0M
2023-01-13 445.27 451.05 445.27 451.05 0.0M
2023-01-12 443.64 445.87 441.76 445.27 0.0M
2023-01-11 442.85 445.28 442.69 443.64 0.0M
2023-01-10 444.85 444.85 441.23 442.82 0.0M
2023-01-09 439.54 447.39 439.54 444.85 0.0M
2023-01-06 437.90 439.82 436.62 439.47 0.0M
2023-01-05 439.52 440.57 436.77 437.88 0.0M
2023-01-04 445.88 445.88 439.02 439.61 0.0M
2023-01-03 448.36 452.80 445.84 445.88 0.0M
2023-01-02 443.01 450.16 443.01 448.37 0.0M