Oslo SE Primary Capital Certificates (OSEEX)

OSEEX
🏛️ Noruega →
6,377.48
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 3,305.69 3,334.14 3,299.74 3,334.14 0.3M
2022-12-29 3,288.76 3,305.92 3,270.37 3,305.92 0.4M
2022-12-28 3,275.99 3,295.79 3,260.12 3,287.79 0.3M
2022-12-27 3,260.84 3,281.04 3,260.84 3,273.75 0.3M
2022-12-23 3,219.70 3,260.23 3,212.33 3,258.78 0.7M
2022-12-22 3,180.30 3,228.27 3,180.30 3,221.11 0.7M
2022-12-21 3,139.16 3,183.52 3,139.16 3,180.07 0.5M
2022-12-20 3,126.20 3,151.46 3,103.71 3,142.28 0.4M
2022-12-19 3,160.55 3,160.55 3,122.42 3,125.28 0.6M
2022-12-16 3,131.33 3,163.69 3,113.20 3,160.55 0.7M
2022-12-15 3,094.16 3,145.06 3,091.29 3,132.36 0.6M
2022-12-14 3,096.10 3,098.73 3,085.29 3,095.83 0.4M
2022-12-13 3,086.09 3,107.80 3,084.98 3,097.77 0.5M
2022-12-12 3,108.83 3,110.00 3,075.79 3,087.09 0.4M
2022-12-09 3,090.80 3,108.83 3,082.10 3,108.83 0.8M
2022-12-08 3,104.35 3,111.02 3,082.24 3,092.67 0.5M
2022-12-07 3,127.07 3,127.07 3,088.24 3,106.03 0.5M
2022-12-06 3,132.42 3,140.62 3,117.72 3,129.96 0.8M
2022-12-05 3,145.01 3,148.83 3,132.42 3,132.42 0.3M
2022-12-02 3,158.58 3,160.47 3,132.80 3,143.57 0.5M
2022-12-01 3,149.12 3,168.56 3,137.29 3,159.38 0.6M
2022-11-30 3,166.84 3,181.63 3,145.04 3,149.12 0.6M
2022-11-29 3,126.71 3,167.58 3,126.71 3,167.58 0.6M
2022-11-28 3,159.83 3,159.83 3,120.65 3,129.60 0.3M
2022-11-25 3,150.47 3,163.62 3,145.66 3,159.83 0.5M
2022-11-24 3,139.14 3,150.47 3,120.25 3,150.47 0.5M
2022-11-23 3,132.14 3,148.50 3,119.82 3,136.46 0.3M
2022-11-22 3,106.60 3,136.89 3,103.25 3,131.70 0.5M
2022-11-21 3,131.65 3,141.91 3,103.26 3,105.98 0.5M
2022-11-18 3,126.27 3,144.29 3,126.27 3,131.65 0.6M
2022-11-17 3,123.84 3,128.49 3,104.16 3,124.04 0.6M
2022-11-16 3,099.00 3,126.25 3,099.00 3,123.14 0.4M
2022-11-15 3,093.57 3,109.95 3,093.04 3,098.12 0.4M
2022-11-14 3,069.65 3,095.41 3,060.69 3,092.07 0.4M
2022-11-11 3,077.64 3,098.23 3,065.99 3,069.65 0.5M
2022-11-10 3,071.46 3,080.11 3,039.07 3,077.64 0.4M
2022-11-09 3,094.49 3,103.34 3,050.73 3,070.06 0.6M
2022-11-08 3,068.81 3,095.95 3,068.81 3,094.49 0.3M
2022-11-07 3,052.77 3,091.61 3,052.77 3,067.73 0.4M
2022-11-04 3,016.89 3,054.72 3,016.89 3,051.85 0.5M
2022-11-03 3,026.69 3,033.19 3,009.95 3,013.80 0.7M
2022-11-02 3,054.19 3,070.34 3,025.94 3,025.94 1.0M
2022-11-01 3,077.19 3,086.32 3,061.22 3,061.22 0.6M
2022-10-31 3,050.31 3,081.29 3,050.31 3,079.98 0.8M
2022-10-28 3,088.23 3,092.62 3,047.60 3,050.83 1.1M
2022-10-27 3,052.20 3,108.11 3,052.20 3,104.13 0.5M
2022-10-26 3,038.09 3,058.58 3,034.89 3,052.20 0.4M
2022-10-25 3,085.31 3,085.31 3,026.48 3,045.35 0.4M
2022-10-24 3,072.58 3,091.15 3,057.22 3,082.51 0.5M
2022-10-21 3,068.72 3,075.01 3,043.33 3,072.58 0.3M
2022-10-20 3,089.98 3,096.28 3,043.09 3,068.69 0.3M
2022-10-19 3,057.72 3,097.42 3,057.72 3,087.92 0.4M
2022-10-18 2,999.92 3,061.49 2,999.88 3,059.00 0.4M
2022-10-17 2,991.90 3,014.72 2,987.10 2,992.69 0.3M
2022-10-14 2,973.85 3,009.77 2,973.85 2,991.35 0.4M
2022-10-13 2,953.52 2,973.85 2,942.13 2,973.85 0.5M
2022-10-12 2,951.89 2,962.61 2,937.48 2,956.31 0.5M
2022-10-11 2,958.29 2,958.29 2,924.83 2,951.89 0.5M
2022-10-10 2,946.20 2,965.55 2,926.36 2,957.26 0.4M
2022-10-07 2,955.79 2,978.82 2,928.56 2,946.20 0.6M
2022-10-06 2,976.45 2,988.04 2,948.21 2,954.67 0.5M
2022-10-05 2,998.12 3,003.90 2,960.24 2,970.86 0.5M
2022-10-04 2,966.21 3,003.99 2,966.21 2,992.20 0.7M
2022-10-03 2,963.44 2,972.51 2,882.43 2,957.54 0.7M
2022-09-30 2,938.68 2,965.81 2,930.75 2,963.44 0.7M
2022-09-29 2,964.70 2,971.70 2,935.69 2,946.20 0.5M
2022-09-28 3,015.35 3,015.35 2,909.57 2,964.70 1.1M
2022-09-27 3,033.35 3,033.35 3,012.90 3,018.15 0.4M
2022-09-26 3,060.28 3,060.28 2,985.39 3,033.35 0.5M
2022-09-23 3,119.29 3,119.29 3,038.16 3,060.66 0.4M
2022-09-22 3,134.64 3,142.20 3,100.00 3,119.29 0.3M
2022-09-21 3,140.54 3,149.79 3,123.23 3,132.96 0.4M
2022-09-20 3,148.54 3,151.89 3,122.76 3,138.31 0.6M
2022-09-19 3,159.86 3,159.86 3,081.34 3,145.85 0.4M
2022-09-16 3,169.01 3,177.23 3,145.83 3,160.48 0.5M
2022-09-15 3,125.49 3,167.43 3,119.66 3,167.43 0.4M
2022-09-14 3,153.08 3,153.08 3,123.63 3,125.61 0.6M
2022-09-13 3,159.83 3,171.70 3,137.64 3,154.03 0.2M
2022-09-12 3,127.31 3,160.36 3,126.48 3,160.36 0.2M
2022-09-09 3,114.09 3,126.05 3,108.91 3,124.35 0.3M
2022-09-08 3,079.39 3,111.07 3,079.39 3,110.39 0.3M
2022-09-07 3,120.34 3,123.68 3,074.03 3,075.39 0.3M
2022-09-06 3,193.79 3,193.79 3,118.62 3,120.34 0.3M
2022-09-05 3,183.63 3,183.63 3,152.89 3,177.58 0.3M
2022-09-02 3,198.79 3,209.86 3,177.01 3,184.33 0.4M
2022-09-01 3,173.14 3,200.54 3,161.13 3,198.79 0.3M
2022-08-31 3,177.12 3,182.49 3,165.45 3,173.14 0.4M
2022-08-30 3,182.08 3,201.52 3,175.42 3,175.42 0.3M
2022-08-29 3,221.29 3,221.29 3,176.41 3,184.50 0.2M
2022-08-26 3,247.94 3,256.81 3,219.90 3,223.11 0.4M
2022-08-25 3,264.30 3,276.45 3,240.46 3,245.75 0.4M
2022-08-24 3,274.27 3,280.58 3,246.72 3,267.58 0.5M
2022-08-23 3,277.25 3,286.26 3,265.29 3,274.27 0.2M
2022-08-22 3,298.71 3,300.65 3,252.26 3,276.81 0.5M
2022-08-19 3,307.58 3,314.93 3,282.44 3,300.80 0.4M
2022-08-18 3,330.14 3,330.14 3,306.32 3,309.05 0.2M
2022-08-17 3,323.54 3,336.62 3,311.78 3,330.14 0.3M
2022-08-16 3,301.54 3,323.50 3,301.54 3,323.50 0.4M
2022-08-15 3,327.02 3,332.03 3,298.07 3,301.54 0.3M
2022-08-12 3,321.98 3,334.91 3,313.35 3,322.61 0.4M
2022-08-11 3,307.76 3,349.71 3,295.13 3,319.04 0.5M
2022-08-10 3,300.31 3,324.34 3,264.66 3,307.76 0.3M
2022-08-09 3,273.31 3,300.31 3,266.58 3,300.31 0.4M
2022-08-08 3,279.32 3,287.53 3,261.36 3,278.78 0.2M
2022-08-05 3,252.33 3,273.85 3,246.22 3,273.85 0.2M
2022-08-04 3,264.38 3,272.70 3,248.81 3,256.05 0.3M
2022-08-03 3,249.42 3,269.60 3,243.66 3,264.38 0.2M
2022-08-02 3,258.43 3,262.67 3,232.56 3,249.42 0.3M
2022-08-01 3,233.33 3,302.85 3,233.33 3,258.43 0.3M
2022-07-29 3,211.90 3,234.46 3,210.96 3,233.33 0.2M
2022-07-28 3,190.96 3,212.79 3,183.59 3,209.05 0.3M
2022-07-27 3,135.84 3,189.83 3,135.84 3,189.83 0.3M
2022-07-26 3,188.28 3,193.04 3,131.35 3,133.11 0.6M
2022-07-25 3,170.54 3,193.58 3,167.85 3,188.28 0.2M
2022-07-22 3,153.73 3,177.34 3,151.61 3,169.07 0.2M
2022-07-21 3,163.85 3,181.80 3,143.73 3,151.00 0.2M
2022-07-20 3,177.12 3,183.80 3,149.00 3,161.75 0.2M
2022-07-19 3,142.86 3,174.73 3,139.82 3,174.18 0.2M
2022-07-18 3,110.60 3,152.80 3,109.47 3,142.86 0.2M
2022-07-15 3,088.15 3,120.63 3,084.02 3,113.34 0.3M
2022-07-14 3,124.95 3,148.73 3,081.26 3,090.24 0.3M
2022-07-13 3,138.51 3,144.62 3,116.65 3,127.89 0.3M
2022-07-12 3,096.09 3,143.09 3,096.09 3,140.15 0.4M
2022-07-11 3,113.13 3,126.59 3,083.26 3,099.03 0.3M
2022-07-08 3,115.32 3,127.49 3,103.13 3,112.91 0.3M
2022-07-07 3,076.18 3,122.10 3,073.90 3,117.60 0.3M
2022-07-06 3,075.18 3,100.39 3,070.24 3,073.44 0.4M
2022-07-05 3,136.96 3,155.87 3,070.33 3,075.62 0.6M
2022-07-04 3,092.40 3,149.55 3,092.34 3,137.96 0.3M
2022-07-01 3,114.48 3,117.28 3,075.92 3,088.02 0.4M
2022-06-30 3,170.01 3,173.29 3,107.63 3,114.48 0.4M
2022-06-29 3,226.74 3,233.48 3,178.75 3,180.30 0.3M
2022-06-28 3,190.97 3,235.50 3,190.97 3,229.22 0.4M
2022-06-27 3,161.76 3,196.70 3,161.76 3,190.97 0.4M
2022-06-24 3,156.65 3,185.51 3,144.88 3,162.28 0.4M
2022-06-23 3,168.27 3,186.48 3,142.90 3,156.65 0.3M
2022-06-22 3,222.14 3,224.26 3,159.66 3,168.27 0.5M
2022-06-21 3,225.16 3,255.14 3,212.78 3,213.32 0.5M
2022-06-20 3,199.26 3,212.81 3,185.16 3,206.05 0.3M
2022-06-17 3,183.41 3,220.24 3,171.89 3,198.21 0.4M
2022-06-16 3,258.31 3,261.46 3,177.28 3,183.41 0.6M
2022-06-15 3,244.41 3,256.83 3,230.15 3,250.35 0.6M
2022-06-14 3,236.26 3,287.51 3,226.18 3,242.86 0.5M
2022-06-13 3,315.79 3,315.79 3,242.35 3,246.55 0.8M
2022-06-10 3,379.98 3,382.56 3,317.32 3,317.32 0.6M
2022-06-09 3,368.47 3,403.88 3,368.47 3,380.87 0.4M
2022-06-08 3,376.72 3,379.90 3,361.39 3,368.47 0.5M
2022-06-07 3,376.69 3,390.20 3,364.86 3,376.72 0.4M
2022-06-03 3,369.05 3,388.16 3,369.05 3,376.69 0.6M
2022-06-02 3,379.39 3,381.15 3,355.72 3,368.48 0.3M
2022-06-01 3,386.57 3,411.29 3,379.51 3,379.51 0.4M
2022-05-31 3,389.73 3,406.33 3,373.43 3,386.57 0.9M
2022-05-30 3,417.08 3,434.80 3,382.75 3,389.45 0.3M
2022-05-27 3,390.95 3,423.64 3,390.95 3,417.08 0.3M
2022-05-25 3,399.44 3,409.69 3,378.82 3,390.03 0.4M
2022-05-24 3,389.14 3,414.77 3,384.99 3,399.44 0.2M
2022-05-23 3,372.17 3,398.17 3,357.17 3,389.14 0.3M
2022-05-20 3,359.00 3,390.79 3,359.00 3,367.83 0.4M
2022-05-19 3,391.57 3,394.42 3,342.77 3,359.00 0.5M
2022-05-18 3,420.74 3,437.56 3,401.45 3,412.15 0.3M
2022-05-16 3,346.19 3,427.36 3,339.99 3,417.33 0.6M
2022-05-13 3,321.50 3,351.22 3,315.19 3,347.83 0.5M
2022-05-12 3,319.63 3,320.29 3,269.13 3,320.29 0.7M
2022-05-11 3,322.97 3,340.06 3,292.22 3,319.63 0.8M
2022-05-10 3,319.50 3,335.11 3,281.33 3,322.97 0.6M
2022-05-09 3,386.55 3,386.55 3,287.49 3,319.11 0.7M
2022-05-06 3,440.18 3,440.39 3,373.54 3,386.55 0.6M
2022-05-05 3,457.12 3,476.10 3,423.49 3,440.10 0.6M
2022-05-04 3,457.87 3,475.52 3,435.93 3,448.37 0.3M
2022-05-03 3,426.35 3,462.93 3,426.35 3,457.62 0.6M
2022-05-02 3,498.30 3,498.30 3,409.84 3,427.56 0.6M
2022-04-29 3,494.11 3,516.80 3,466.05 3,498.30 0.6M
2022-04-28 3,552.50 3,561.09 3,468.93 3,480.89 0.7M
2022-04-27 3,566.72 3,568.51 3,531.95 3,564.90 0.4M
2022-04-26 3,581.15 3,582.79 3,507.24 3,566.90 0.6M
2022-04-25 3,666.37 3,666.37 3,584.23 3,589.97 0.4M
2022-04-22 3,679.58 3,689.89 3,664.75 3,666.54 0.2M
2022-04-21 3,660.40 3,683.27 3,631.95 3,681.77 0.3M
2022-04-20 3,638.25 3,685.61 3,632.34 3,655.99 0.4M
2022-04-19 3,623.11 3,645.26 3,602.68 3,637.55 0.6M
2022-04-13 3,624.07 3,629.04 3,612.74 3,622.64 0.2M
2022-04-12 3,644.14 3,648.51 3,611.28 3,619.67 0.2M
2022-04-11 3,651.74 3,665.96 3,625.65 3,643.92 0.5M
2022-04-08 3,633.24 3,668.80 3,624.94 3,652.87 0.4M
2022-04-07 3,613.40 3,650.36 3,613.40 3,632.00 0.7M
2022-04-06 3,643.77 3,655.99 3,603.87 3,608.48 0.5M
2022-04-05 3,675.49 3,686.59 3,640.24 3,645.35 0.6M
2022-04-04 3,688.89 3,704.36 3,659.91 3,673.70 0.5M
2022-04-01 3,699.50 3,721.54 3,678.20 3,688.89 0.7M
2022-03-31 3,738.69 3,739.45 3,691.07 3,691.07 0.6M
2022-03-30 3,744.61 3,756.25 3,694.83 3,731.78 0.4M
2022-03-29 3,754.24 3,755.55 3,712.66 3,722.88 0.6M
2022-03-28 3,705.02 3,752.96 3,703.23 3,749.97 0.5M
2022-03-25 3,769.38 3,777.71 3,664.51 3,706.10 0.4M
2022-03-24 3,727.20 3,727.20 3,671.48 3,684.11 0.8M
2022-03-23 3,728.91 3,734.23 3,683.86 3,700.02 0.6M
2022-03-22 3,669.10 3,729.57 3,669.10 3,716.28 0.5M
2022-03-21 3,611.57 3,670.36 3,611.57 3,664.76 0.5M
2022-03-18 3,606.20 3,631.29 3,595.77 3,611.23 0.7M
2022-03-17 3,610.39 3,640.14 3,596.86 3,602.02 0.7M
2022-03-16 3,528.66 3,609.21 3,528.66 3,596.91 0.6M
2022-03-15 3,558.71 3,572.21 3,521.35 3,529.16 1.9M
2022-03-14 3,513.20 3,568.74 3,513.20 3,559.13 0.7M
2022-03-11 3,480.05 3,545.13 3,480.05 3,511.13 0.6M
2022-03-10 3,486.84 3,519.37 3,455.19 3,480.71 0.6M
2022-03-09 3,346.57 3,494.25 3,346.57 3,487.92 0.8M
2022-03-08 3,311.20 3,408.85 3,285.01 3,346.57 0.9M
2022-03-07 3,447.43 3,447.43 3,261.65 3,320.95 1.5M
2022-03-04 3,487.78 3,487.78 3,426.89 3,447.43 0.8M
2022-03-03 3,529.50 3,556.37 3,487.20 3,487.78 0.5M
2022-03-02 3,521.03 3,533.64 3,486.28 3,529.50 0.8M
2022-03-01 3,571.37 3,595.76 3,518.60 3,521.43 0.7M
2022-02-28 3,588.73 3,588.73 3,516.38 3,571.79 0.6M
2022-02-25 3,533.57 3,588.73 3,532.30 3,588.73 0.5M
2022-02-24 3,604.69 3,604.69 3,504.91 3,531.68 0.8M
2022-02-23 3,611.17 3,630.12 3,588.25 3,607.90 0.4M
2022-02-22 3,608.92 3,611.75 3,551.84 3,611.75 0.6M
2022-02-21 3,647.57 3,660.91 3,582.30 3,609.25 1.5M
2022-02-18 3,638.87 3,653.59 3,621.31 3,647.57 0.6M
2022-02-17 3,671.89 3,674.27 3,638.87 3,638.87 0.6M
2022-02-16 3,685.58 3,698.03 3,663.28 3,671.89 0.4M
2022-02-15 3,685.42 3,696.71 3,666.13 3,684.78 0.4M
2022-02-14 3,728.44 3,728.44 3,655.63 3,683.26 1.0M
2022-02-11 3,704.02 3,732.76 3,686.34 3,732.76 0.9M
2022-02-10 3,740.34 3,757.26 3,701.14 3,702.62 0.8M
2022-02-09 3,724.46 3,747.27 3,724.46 3,738.27 0.5M
2022-02-08 3,759.03 3,765.53 3,723.59 3,728.78 0.5M
2022-02-07 3,738.50 3,766.25 3,735.70 3,758.82 0.5M
2022-02-04 3,741.59 3,748.07 3,712.84 3,738.71 0.4M
2022-02-03 3,709.35 3,743.74 3,691.01 3,740.45 0.7M
2022-02-02 3,666.57 3,718.00 3,665.19 3,708.96 0.5M
2022-02-01 3,637.21 3,672.68 3,637.21 3,664.97 0.9M
2022-01-31 3,673.31 3,673.31 3,627.29 3,638.70 0.5M
2022-01-28 3,668.04 3,674.43 3,635.42 3,674.20 0.5M
2022-01-27 3,616.04 3,682.57 3,595.92 3,668.04 0.5M
2022-01-26 3,548.42 3,635.54 3,548.42 3,616.04 0.5M
2022-01-25 3,514.99 3,581.12 3,514.97 3,548.19 0.7M
2022-01-24 3,621.10 3,621.10 3,504.23 3,514.36 0.9M
2022-01-21 3,664.83 3,667.60 3,613.88 3,621.10 0.7M
2022-01-20 3,676.06 3,681.94 3,643.63 3,663.33 0.6M
2022-01-19 3,673.30 3,695.46 3,657.20 3,676.06 0.5M
2022-01-18 3,718.53 3,724.56 3,672.71 3,679.78 0.7M
2022-01-17 3,721.43 3,736.97 3,710.28 3,715.29 0.5M
2022-01-14 3,732.38 3,740.89 3,704.91 3,721.45 0.6M
2022-01-13 3,700.09 3,732.38 3,700.09 3,732.38 0.7M
2022-01-12 3,638.69 3,700.66 3,638.34 3,700.09 0.8M
2022-01-11 3,641.69 3,655.95 3,620.97 3,638.69 0.5M
2022-01-10 3,634.14 3,657.95 3,633.38 3,641.69 0.5M
2022-01-07 3,605.17 3,635.90 3,602.47 3,633.39 0.6M
2022-01-06 3,598.47 3,604.99 3,569.14 3,604.99 0.5M
2022-01-05 3,576.48 3,625.33 3,576.43 3,599.51 1.0M
2022-01-04 3,576.78 3,599.20 3,576.78 3,580.67 0.6M
2022-01-03 3,573.09 3,609.36 3,564.15 3,578.94 0.6M