DnB ASA (DNB.OL) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 319.00 | 321.20 | 317.70 | 319.80 | +0.31% | 1,190,173 |
| 2026-09-01 | 321.00 | 322.40 | 315.50 | 318.80 | -0.06% | 1,469,333 |
| 2026-08-31 | 315.90 | 319.00 | 315.80 | 319.00 | +0.98% | 2,305,962 |
| 2026-08-28 | 314.70 | 316.00 | 313.20 | 315.90 | +0.45% | 922,302 |
| 2026-08-27 | 313.10 | 315.10 | 312.70 | 314.50 | +0.22% | 1,291,319 |
| 2026-08-26 | 314.10 | 314.90 | 313.30 | 313.80 | -0.13% | 1,004,365 |
| 2026-08-25 | 314.50 | 316.50 | 314.10 | 314.20 | +0.22% | 1,146,123 |
| 2026-08-24 | 311.80 | 314.10 | 309.00 | 313.50 | +0.26% | 933,473 |
| 2026-08-21 | 310.60 | 313.20 | 309.70 | 312.70 | +1.13% | 989,880 |
| 2026-08-20 | 308.50 | 309.20 | 307.20 | 309.20 | +0.16% | 1,023,512 |
| 2026-08-19 | 312.70 | 313.40 | 308.70 | 308.70 | -1.50% | 1,106,946 |
| 2026-08-18 | 316.10 | 316.40 | 313.00 | 313.40 | -1.23% | 1,460,606 |
| 2026-08-17 | 313.10 | 317.50 | 312.40 | 317.30 | +1.34% | 1,836,785 |
| 2026-08-14 | 312.00 | 313.50 | 310.70 | 313.10 | +0.26% | 917,764 |
| 2026-08-13 | 309.50 | 314.50 | 308.20 | 312.30 | +1.49% | 1,733,075 |
| 2026-08-12 | 307.00 | 307.70 | 304.90 | 307.70 | +0.46% | 1,237,405 |
| 2026-08-11 | 306.30 | 306.90 | 304.60 | 306.30 | +0.07% | 721,295 |
| 2026-08-10 | 307.30 | 307.40 | 305.30 | 306.10 | -0.68% | 870,335 |
| 2026-08-07 | 308.50 | 309.50 | 307.00 | 308.20 | -0.16% | 901,316 |
| 2026-08-06 | 306.40 | 309.80 | 306.00 | 308.70 | +1.05% | 761,306 |
| 2026-08-05 | 307.70 | 307.70 | 305.00 | 305.50 | -0.71% | 978,307 |
| 2026-08-04 | 306.90 | 308.60 | 306.20 | 307.70 | +0.26% | 1,138,662 |
| 2026-08-03 | 305.30 | 306.90 | 302.30 | 306.90 | +0.62% | 1,400,899 |
| 2026-07-31 | 303.50 | 306.20 | 302.50 | 305.00 | +0.36% | 1,537,076 |
| 2026-07-30 | 298.00 | 303.90 | 297.20 | 303.90 | +2.19% | 1,241,963 |
| 2026-07-29 | 300.50 | 300.70 | 296.70 | 297.40 | -0.90% | 833,688 |
| 2026-07-28 | 300.00 | 301.60 | 299.30 | 300.10 | -0.03% | 1,050,883 |
| 2026-07-27 | 300.00 | 301.40 | 298.70 | 300.20 | +0.50% | 1,097,382 |
| 2026-07-24 | 294.60 | 298.70 | 294.60 | 298.70 | +1.25% | 1,418,714 |
| 2026-07-23 | 297.90 | 298.00 | 293.30 | 295.00 | -0.74% | 1,357,342 |
| 2026-07-22 | 296.60 | 299.30 | 295.60 | 297.20 | +0.47% | 1,502,104 |
| 2026-07-21 | 289.80 | 295.80 | 289.10 | 295.80 | +0.41% | 1,780,570 |
| 2026-07-20 | 295.50 | 296.80 | 294.40 | 294.60 | -0.61% | 887,438 |
| 2026-07-17 | 296.70 | 298.40 | 295.10 | 296.40 | -0.10% | 1,254,448 |
| 2026-07-16 | 295.40 | 298.30 | 293.30 | 296.70 | +0.24% | 1,318,670 |
| 2026-07-15 | 294.70 | 296.60 | 293.30 | 296.00 | +0.00% | 1,800,392 |
| 2026-07-14 | 286.00 | 296.10 | 283.60 | 296.00 | -0.84% | 2,620,880 |
| 2026-07-13 | 297.50 | 300.60 | 297.10 | 298.50 | -0.10% | 1,612,325 |
| 2026-07-10 | 299.60 | 299.60 | 296.20 | 298.80 | +0.13% | 1,096,113 |
| 2026-07-09 | 298.80 | 300.20 | 297.50 | 298.40 | +0.30% | 1,261,686 |
| 2026-07-08 | 297.70 | 298.70 | 295.40 | 297.50 | -0.73% | 1,561,389 |
| 2026-07-07 | 300.30 | 301.20 | 298.90 | 299.70 | +0.40% | 1,746,175 |
| 2026-07-06 | 298.30 | 299.00 | 297.10 | 298.50 | +0.30% | 1,411,845 |
| 2026-07-03 | 295.50 | 298.20 | 295.30 | 297.60 | +0.98% | 1,614,586 |
| 2026-07-02 | 293.80 | 296.00 | 292.90 | 294.70 | +0.51% | 1,613,839 |
| 2026-07-01 | 294.70 | 295.60 | 293.00 | 293.20 | -0.51% | 1,515,987 |
| 2026-06-30 | 293.90 | 295.30 | 292.70 | 294.70 | +0.58% | 1,244,477 |
| 2026-06-29 | 293.40 | 294.10 | 292.20 | 293.00 | -0.10% | 1,072,022 |
| 2026-06-26 | 292.00 | 294.00 | 292.00 | 293.30 | +0.10% | 1,289,789 |
| 2026-06-25 | 293.00 | 294.70 | 291.70 | 293.00 | -0.14% | 1,678,507 |
| 2026-06-24 | 295.00 | 295.90 | 293.10 | 293.40 | -0.81% | 1,899,933 |
| 2026-06-23 | 300.20 | 300.30 | 294.50 | 295.80 | -1.40% | 2,424,940 |
| 2026-06-22 | 295.00 | 300.00 | 294.50 | 300.00 | +1.69% | 1,752,116 |
| 2026-06-19 | 293.90 | 295.40 | 292.90 | 295.00 | +0.41% | 3,375,460 |
| 2026-06-18 | 291.90 | 295.30 | 291.70 | 293.80 | +0.93% | 2,144,738 |
| 2026-06-17 | 289.60 | 291.10 | 286.50 | 291.10 | +0.66% | 3,486,311 |
| 2026-06-16 | 288.90 | 290.30 | 288.20 | 289.20 | +0.28% | 2,306,765 |
| 2026-06-15 | 294.00 | 295.00 | 285.70 | 288.40 | -0.89% | 2,636,847 |
| 2026-06-12 | 285.00 | 291.00 | 284.90 | 291.00 | +2.72% | 1,740,922 |
| 2026-06-11 | 284.00 | 284.30 | 278.60 | 283.30 | -0.60% | 1,905,311 |
| 2026-06-10 | 286.50 | 286.70 | 282.90 | 285.00 | -0.28% | 1,693,872 |
| 2026-06-09 | 285.20 | 286.80 | 284.70 | 285.80 | +0.56% | 1,110,245 |
| 2026-06-08 | 283.40 | 286.40 | 282.10 | 284.20 | -0.07% | 1,898,103 |
| 2026-06-05 | 287.00 | 287.60 | 284.40 | 284.40 | -0.35% | 1,486,491 |
| 2026-06-04 | 284.80 | 286.30 | 283.90 | 285.40 | +0.35% | 1,069,555 |
| 2026-06-03 | 285.00 | 285.90 | 284.20 | 284.40 | -0.04% | 1,260,442 |
| 2026-06-02 | 286.10 | 286.80 | 282.60 | 284.50 | -0.49% | 1,268,481 |
| 2026-06-01 | 287.60 | 288.90 | 285.40 | 285.90 | -0.52% | 1,331,587 |
| 2026-05-29 | 289.50 | 290.30 | 287.40 | 287.40 | -0.38% | 8,234,278 |
| 2026-05-28 | 289.00 | 290.50 | 288.00 | 288.50 | -0.59% | 1,328,335 |
| 2026-05-27 | 291.00 | 291.30 | 288.60 | 290.20 | -0.62% | 1,722,732 |
| 2026-05-26 | 292.30 | 294.20 | 291.40 | 292.00 | +0.10% | 1,811,057 |
| 2026-05-22 | 292.00 | 293.00 | 290.30 | 291.70 | +0.17% | 1,494,902 |
| 2026-05-21 | 289.00 | 292.20 | 289.00 | 291.20 | +0.76% | 1,373,903 |
| 2026-05-20 | 286.20 | 290.00 | 285.30 | 289.00 | +0.52% | 1,608,317 |
| 2026-05-19 | 284.80 | 288.20 | 284.80 | 287.50 | +1.09% | 1,698,504 |
| 2026-05-18 | 280.70 | 285.60 | 280.00 | 284.40 | +1.39% | 1,812,387 |
| 2026-05-15 | 278.70 | 281.50 | 278.40 | 280.50 | +1.52% | 1,918,915 |
| 2026-05-13 | 277.50 | 278.60 | 274.50 | 276.30 | +0.00% | 1,742,121 |
| 2026-05-12 | 279.20 | 279.20 | 276.20 | 276.30 | -1.81% | 1,540,246 |
| 2026-05-11 | 281.10 | 282.70 | 279.30 | 281.40 | +0.46% | 1,705,370 |
| 2026-05-08 | 281.40 | 282.00 | 277.50 | 280.10 | -1.13% | 1,289,609 |
| 2026-05-07 | 282.90 | 284.90 | 280.10 | 283.30 | +0.78% | 2,519,991 |
| 2026-05-06 | 280.10 | 282.30 | 279.30 | 281.10 | +1.12% | 1,550,413 |
| 2026-05-05 | 278.50 | 280.00 | 277.60 | 278.00 | -0.14% | 1,708,097 |
| 2026-05-04 | 281.50 | 281.50 | 276.70 | 278.40 | -0.78% | 1,509,354 |
| 2026-04-30 | 276.80 | 280.60 | 275.80 | 280.60 | +0.97% | 2,140,795 |
| 2026-04-29 | 278.00 | 279.00 | 276.50 | 277.90 | -0.04% | 1,733,780 |
| 2026-04-28 | 278.00 | 281.50 | 277.70 | 278.00 | +0.11% | 1,727,245 |
| 2026-04-27 | 277.20 | 279.90 | 275.40 | 277.70 | +0.18% | 1,311,234 |
| 2026-04-24 | 282.40 | 282.40 | 276.80 | 277.20 | -1.11% | 2,153,922 |
| 2026-04-23 | 276.50 | 281.80 | 276.10 | 280.30 | -3.18% | 4,075,994 |
| 2026-04-22 | 291.80 | 293.40 | 288.40 | 289.50 | -6.10% | 2,697,614 |
| 2026-04-21 | 305.50 | 309.40 | 305.10 | 308.30 | +0.95% | 2,570,937 |
| 2026-04-20 | 303.50 | 305.90 | 302.60 | 305.40 | +0.36% | 2,483,314 |
| 2026-04-17 | 305.10 | 306.40 | 302.40 | 304.30 | -0.62% | 5,116,809 |
| 2026-04-16 | 311.00 | 311.20 | 306.20 | 306.20 | -1.29% | 2,726,016 |
| 2026-04-15 | 313.10 | 313.60 | 310.20 | 310.20 | -0.80% | 1,876,035 |
| 2026-04-14 | 310.60 | 313.20 | 309.70 | 312.70 | +1.86% | 2,061,980 |
| 2026-04-13 | 309.00 | 309.60 | 306.90 | 307.00 | -0.49% | 1,721,856 |
| 2026-04-10 | 309.50 | 311.50 | 308.50 | 308.50 | +0.03% | 2,132,429 |
| 2026-04-09 | 310.10 | 310.90 | 305.30 | 308.40 | +1.35% | 2,077,903 |
| 2026-04-08 | 309.50 | 310.70 | 303.20 | 304.30 | -0.49% | 2,903,297 |
| 2026-04-07 | 305.90 | 307.70 | 304.20 | 305.80 | +0.49% | 1,985,781 |
| 2026-04-01 | 302.30 | 304.80 | 301.30 | 304.30 | +1.03% | 1,191,844 |
| 2026-03-31 | 294.70 | 301.50 | 294.60 | 301.20 | +2.52% | 2,419,676 |
| 2026-03-30 | 288.80 | 293.80 | 286.40 | 293.80 | +1.49% | 1,418,874 |
| 2026-03-27 | 291.50 | 293.60 | 287.60 | 289.50 | -0.14% | 1,462,412 |
| 2026-03-26 | 288.10 | 290.70 | 287.90 | 289.90 | -0.07% | 1,586,347 |
| 2026-03-25 | 291.60 | 292.10 | 289.50 | 290.10 | +0.52% | 1,478,202 |
| 2026-03-24 | 291.20 | 292.40 | 285.90 | 288.60 | -1.84% | 2,307,712 |
| 2026-03-23 | 287.90 | 295.30 | 285.30 | 294.00 | +1.52% | 2,201,749 |
| 2026-03-20 | 297.30 | 299.00 | 289.60 | 289.60 | -1.46% | 8,062,283 |
| 2026-03-19 | 295.80 | 298.80 | 293.50 | 293.90 | -0.98% | 2,654,197 |
| 2026-03-18 | 293.60 | 297.80 | 292.90 | 296.80 | +1.47% | 2,273,118 |
| 2026-03-17 | 291.50 | 293.40 | 290.20 | 292.50 | -0.14% | 1,472,069 |
| 2026-03-16 | 291.30 | 292.90 | 288.90 | 292.90 | +0.69% | 1,379,319 |
| 2026-03-13 | 289.00 | 294.40 | 288.00 | 290.90 | +0.66% | 1,501,603 |
| 2026-03-12 | 292.00 | 292.00 | 288.30 | 289.00 | -0.72% | 1,808,965 |
| 2026-03-11 | 291.40 | 291.80 | 287.70 | 291.10 | -0.41% | 1,577,797 |
| 2026-03-10 | 294.70 | 296.90 | 290.10 | 292.30 | +0.83% | 2,146,511 |
| 2026-03-09 | 289.80 | 290.90 | 286.60 | 289.90 | -0.65% | 1,567,044 |
| 2026-03-06 | 297.30 | 297.30 | 290.60 | 291.80 | -1.85% | 1,622,500 |
| 2026-03-05 | 300.90 | 300.90 | 296.90 | 297.30 | -0.77% | 1,472,655 |
| 2026-03-04 | 294.00 | 300.30 | 292.60 | 299.60 | +2.50% | 1,658,913 |
| 2026-03-03 | 299.50 | 299.80 | 291.30 | 292.30 | -2.99% | 3,006,703 |
| 2026-03-02 | 293.80 | 301.80 | 293.50 | 301.30 | -0.07% | 1,862,365 |
| 2026-02-27 | 303.90 | 304.90 | 300.20 | 301.50 | -0.69% | 2,458,437 |
| 2026-02-26 | 305.30 | 305.30 | 302.60 | 303.60 | -0.16% | 1,176,363 |
| 2026-02-25 | 300.00 | 304.10 | 299.40 | 304.10 | +1.71% | 1,398,406 |
| 2026-02-24 | 302.50 | 302.80 | 298.40 | 299.00 | -1.64% | 1,472,227 |
| 2026-02-23 | 306.00 | 307.30 | 303.10 | 304.00 | -0.36% | 1,236,922 |
| 2026-02-20 | 300.00 | 305.10 | 299.10 | 305.10 | +2.18% | 3,890,646 |
| 2026-02-19 | 302.50 | 303.00 | 298.00 | 298.60 | -1.13% | 2,529,478 |
| 2026-02-18 | 300.30 | 302.80 | 299.50 | 302.00 | +1.04% | 1,464,664 |
| 2026-02-17 | 295.50 | 299.00 | 295.50 | 298.90 | +0.81% | 1,281,440 |
| 2026-02-16 | 294.90 | 298.50 | 294.90 | 296.50 | +1.26% | 989,915 |
| 2026-02-13 | 293.90 | 296.30 | 292.40 | 292.80 | -0.95% | 1,966,896 |
| 2026-02-12 | 296.10 | 298.30 | 295.60 | 295.60 | +1.06% | 4,169,931 |
| 2026-02-11 | 293.30 | 294.70 | 291.20 | 292.50 | -0.68% | 1,516,400 |
| 2026-02-10 | 290.10 | 295.40 | 290.10 | 294.50 | +1.83% | 1,911,172 |
| 2026-02-09 | 291.10 | 291.30 | 287.40 | 289.20 | -0.38% | 1,368,635 |
| 2026-02-06 | 288.60 | 290.90 | 287.80 | 290.30 | +0.76% | 1,241,769 |
| 2026-02-05 | 288.40 | 291.30 | 286.80 | 288.10 | -1.64% | 1,850,839 |
| 2026-02-04 | 292.00 | 293.80 | 287.30 | 292.90 | +3.32% | 2,946,513 |
| 2026-02-03 | 282.00 | 284.90 | 281.50 | 283.50 | +0.93% | 2,254,998 |
| 2026-02-02 | 274.70 | 280.90 | 272.30 | 280.90 | +1.52% | 1,725,615 |
| 2026-01-30 | 275.90 | 277.50 | 274.80 | 276.70 | +0.40% | 1,864,731 |
| 2026-01-29 | 278.10 | 278.30 | 273.10 | 275.60 | -1.18% | 1,939,585 |
| 2026-01-28 | 283.50 | 284.10 | 277.30 | 278.90 | -1.41% | 1,834,942 |
| 2026-01-27 | 282.40 | 283.90 | 281.70 | 282.90 | +0.78% | 1,100,324 |
| 2026-01-26 | 278.80 | 281.80 | 278.60 | 280.70 | +0.97% | 1,198,832 |
| 2026-01-23 | 279.90 | 280.60 | 277.40 | 278.00 | -0.64% | 1,255,472 |
| 2026-01-22 | 280.80 | 282.50 | 279.80 | 279.80 | +0.21% | 1,350,569 |
| 2026-01-21 | 277.80 | 279.60 | 273.70 | 279.20 | +0.58% | 1,297,388 |
| 2026-01-20 | 278.00 | 278.50 | 276.20 | 277.60 | -0.22% | 1,222,702 |
| 2026-01-19 | 279.20 | 279.40 | 277.10 | 278.20 | -1.59% | 1,224,472 |
| 2026-01-16 | 283.00 | 283.70 | 281.40 | 282.70 | +0.04% | 3,653,712 |
| 2026-01-15 | 282.00 | 282.90 | 280.80 | 282.60 | -0.04% | 2,046,732 |
| 2026-01-14 | 277.80 | 282.70 | 276.50 | 282.70 | +1.73% | 2,479,722 |
| 2026-01-13 | 279.30 | 279.50 | 277.90 | 277.90 | +0.14% | 1,896,029 |
| 2026-01-12 | 276.00 | 277.50 | 274.00 | 277.50 | +0.47% | 2,260,260 |
| 2026-01-09 | 277.90 | 277.90 | 275.40 | 276.20 | -0.29% | 1,295,035 |
| 2026-01-08 | 276.20 | 277.40 | 275.10 | 277.00 | +0.00% | 2,026,771 |
| 2026-01-07 | 279.50 | 279.70 | 275.80 | 277.00 | -0.72% | 2,398,217 |
| 2026-01-06 | 280.50 | 281.60 | 278.80 | 279.00 | -0.53% | 1,042,057 |
| 2026-01-05 | 284.60 | 284.60 | 278.50 | 280.50 | -1.06% | 1,410,330 |
| 2026-01-02 | 282.30 | 284.60 | 281.60 | 283.50 | +0.71% | 886,597 |
| 2025-12-30 | 280.10 | 282.60 | 280.10 | 281.50 | +0.43% | 1,252,714 |
| 2025-12-29 | 282.90 | 282.90 | 280.30 | 280.30 | -0.74% | 1,235,860 |
| 2025-12-23 | 280.90 | 282.70 | 280.20 | 282.40 | +0.53% | 805,917 |
| 2025-12-22 | 281.10 | 282.10 | 280.30 | 280.90 | +0.07% | 883,320 |
| 2025-12-19 | 276.60 | 281.40 | 276.20 | 280.70 | +1.78% | 5,546,678 |
| 2025-12-18 | 274.20 | 276.50 | 274.20 | 275.80 | +0.25% | 1,118,777 |
| 2025-12-17 | 276.20 | 276.20 | 274.00 | 275.10 | +0.22% | 1,314,801 |
| 2025-12-16 | 276.10 | 278.50 | 274.40 | 274.50 | -0.83% | 1,441,081 |
| 2025-12-15 | 272.10 | 277.20 | 272.10 | 276.80 | +1.88% | 1,914,292 |
| 2025-12-12 | 274.10 | 276.70 | 271.70 | 271.70 | -0.69% | 1,033,858 |
| 2025-12-11 | 271.10 | 274.80 | 270.10 | 273.60 | +0.74% | 1,269,928 |
| 2025-12-10 | 271.60 | 273.50 | 270.80 | 271.60 | -0.04% | 1,288,635 |
| 2025-12-09 | 271.00 | 273.80 | 271.00 | 271.70 | +0.44% | 1,498,794 |
| 2025-12-08 | 269.40 | 270.80 | 268.90 | 270.50 | +0.19% | 1,110,306 |
| 2025-12-05 | 269.20 | 271.70 | 269.10 | 270.00 | +0.56% | 1,059,052 |
| 2025-12-04 | 270.70 | 270.70 | 266.50 | 268.50 | -1.65% | 1,539,216 |
| 2025-12-03 | 274.90 | 275.20 | 273.00 | 273.00 | -0.66% | 1,330,622 |
| 2025-12-02 | 272.40 | 275.70 | 271.20 | 274.80 | +1.78% | 1,545,028 |
| 2025-12-01 | 270.10 | 271.00 | 269.20 | 270.00 | -0.18% | 1,198,571 |
| 2025-11-28 | 271.20 | 271.70 | 270.00 | 270.50 | -0.55% | 1,171,401 |
| 2025-11-27 | 269.40 | 272.00 | 268.70 | 272.00 | +1.15% | 776,265 |
| 2025-11-26 | 268.80 | 269.60 | 267.00 | 268.90 | +0.82% | 841,691 |
| 2025-11-25 | 265.50 | 267.70 | 264.50 | 266.70 | +0.72% | 978,222 |
| 2025-11-24 | 265.90 | 267.30 | 264.10 | 264.80 | +0.08% | 4,375,174 |
| 2025-11-21 | 262.50 | 265.20 | 261.00 | 264.60 | -0.34% | 1,805,522 |
| 2025-11-20 | 263.50 | 266.20 | 263.20 | 265.50 | +1.57% | 1,437,380 |
| 2025-11-19 | 261.40 | 261.90 | 259.00 | 261.40 | +0.31% | 1,788,577 |
| 2025-11-18 | 262.00 | 264.60 | 259.80 | 260.60 | -1.85% | 1,805,318 |
| 2025-11-17 | 263.70 | 266.10 | 263.50 | 265.50 | +0.68% | 1,046,232 |
| 2025-11-14 | 268.20 | 268.20 | 263.00 | 263.70 | -2.01% | 1,468,918 |
| 2025-11-13 | 268.40 | 269.40 | 266.80 | 269.10 | +0.30% | 1,083,885 |
| 2025-11-12 | 264.00 | 268.70 | 263.90 | 268.30 | +1.78% | 1,692,701 |
| 2025-11-11 | 261.30 | 263.60 | 261.20 | 263.60 | +1.00% | 986,132 |
| 2025-11-10 | 260.10 | 261.40 | 259.40 | 261.00 | +0.62% | 1,301,253 |
| 2025-11-07 | 262.20 | 262.80 | 257.40 | 259.40 | -0.84% | 1,184,407 |
| 2025-11-06 | 262.00 | 263.20 | 260.50 | 261.60 | -0.11% | 1,596,809 |
| 2025-11-05 | 261.40 | 261.90 | 259.60 | 261.90 | -0.04% | 883,731 |
| 2025-11-04 | 261.70 | 262.00 | 259.70 | 262.00 | -0.08% | 932,574 |
| 2025-11-03 | 259.80 | 262.70 | 259.80 | 262.20 | +1.51% | 1,182,465 |
| 2025-10-31 | 260.00 | 260.70 | 257.90 | 258.30 | -0.65% | 1,086,374 |
| 2025-10-30 | 258.00 | 261.50 | 257.90 | 260.00 | -0.54% | 1,576,609 |
| 2025-10-29 | 260.40 | 262.60 | 259.40 | 261.40 | +0.62% | 1,033,508 |
| 2025-10-28 | 262.00 | 262.40 | 259.40 | 259.80 | -0.84% | 1,519,364 |
| 2025-10-27 | 260.60 | 262.60 | 259.60 | 262.00 | +1.04% | 1,352,309 |
| 2025-10-24 | 261.00 | 261.00 | 258.10 | 259.30 | -0.23% | 1,354,851 |
| 2025-10-23 | 259.30 | 262.80 | 258.70 | 259.90 | +0.12% | 2,121,881 |
| 2025-10-22 | 262.00 | 265.10 | 258.60 | 259.60 | -4.98% | 3,909,923 |
| 2025-10-21 | 272.50 | 274.10 | 271.50 | 273.20 | +0.81% | 2,002,829 |
| 2025-10-20 | 270.00 | 273.20 | 270.00 | 271.00 | +0.48% | 1,315,219 |
| 2025-10-17 | 271.00 | 271.60 | 267.00 | 269.70 | -1.35% | 2,997,677 |
| 2025-10-16 | 273.50 | 276.00 | 272.60 | 273.40 | -0.58% | 1,153,608 |
| 2025-10-15 | 273.70 | 275.90 | 273.70 | 275.00 | +0.47% | 1,070,980 |
| 2025-10-14 | 272.50 | 275.40 | 271.70 | 273.70 | +0.37% | 1,088,022 |
| 2025-10-13 | 277.00 | 278.40 | 272.60 | 272.70 | -1.27% | 1,202,126 |
| 2025-10-10 | 272.70 | 276.90 | 272.60 | 276.20 | +2.79% | 1,462,331 |
| 2025-10-09 | 268.80 | 269.80 | 267.30 | 268.70 | +0.22% | 741,376 |
| 2025-10-08 | 265.00 | 268.60 | 265.00 | 268.10 | +1.17% | 1,370,235 |
| 2025-10-07 | 269.00 | 269.50 | 265.00 | 265.00 | -1.52% | 1,064,236 |
| 2025-10-06 | 269.50 | 271.30 | 268.60 | 269.10 | -0.26% | 1,055,597 |
| 2025-10-03 | 270.00 | 272.10 | 269.10 | 269.80 | +0.52% | 698,168 |
| 2025-10-02 | 271.00 | 271.60 | 268.40 | 268.40 | -0.70% | 1,009,789 |
| 2025-10-01 | 271.10 | 271.80 | 269.70 | 270.30 | -0.44% | 1,681,561 |
| 2025-09-30 | 273.00 | 274.10 | 271.50 | 271.50 | -0.55% | 1,189,501 |
| 2025-09-29 | 273.60 | 274.70 | 272.40 | 273.00 | +0.00% | 1,378,537 |
| 2025-09-26 | 267.80 | 273.30 | 267.20 | 273.00 | +2.40% | 1,361,844 |
| 2025-09-25 | 267.40 | 268.90 | 266.00 | 266.60 | -0.30% | 1,676,944 |
| 2025-09-24 | 269.10 | 270.10 | 267.00 | 267.40 | -1.07% | 1,275,495 |
| 2025-09-23 | 267.30 | 271.10 | 267.30 | 270.30 | +1.27% | 1,098,440 |
| 2025-09-22 | 269.90 | 270.40 | 266.30 | 266.90 | -1.18% | 1,187,810 |
| 2025-09-19 | 265.40 | 270.60 | 265.40 | 270.10 | +1.77% | 4,020,013 |
| 2025-09-18 | 265.80 | 267.90 | 263.40 | 265.40 | +0.00% | 2,145,014 |
| 2025-09-17 | 267.50 | 268.50 | 265.40 | 265.40 | -1.04% | 1,442,386 |
| 2025-09-16 | 269.70 | 270.50 | 267.70 | 268.20 | -0.67% | 898,895 |
| 2025-09-15 | 267.60 | 270.40 | 267.00 | 270.00 | +0.86% | 1,057,466 |
| 2025-09-12 | 266.20 | 267.70 | 264.90 | 267.70 | +0.60% | 1,232,414 |
| 2025-09-11 | 267.00 | 267.70 | 265.20 | 266.10 | -0.45% | 1,401,660 |
| 2025-09-10 | 264.00 | 267.40 | 263.20 | 267.30 | +1.40% | 1,474,148 |
| 2025-09-09 | 263.80 | 264.60 | 262.10 | 263.60 | +0.08% | 1,681,211 |
| 2025-09-08 | 263.10 | 264.50 | 262.70 | 263.40 | +0.08% | 1,213,290 |
| 2025-09-05 | 265.60 | 267.10 | 262.70 | 263.20 | -0.53% | 1,485,220 |
| 2025-09-04 | 261.20 | 265.60 | 261.20 | 264.60 | +1.26% | 1,709,322 |
| 2025-09-03 | 264.90 | 265.90 | 260.50 | 261.30 | -1.66% | 1,694,588 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+8.03%). Peor mes: Abr (-6.65%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de DnB ASA (DNB.OL)?
319.80 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de DNB.OL?
Máximo de 322.40 y mínimo de 257.40 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de DnB ASA?
Históricamente, el mes más fuerte de DNB.OL ha sido Feb (media +8.03%) y el más débil Abr (media -6.65%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.