Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,55 -0,38 (-0,46%) Bitcoin EUR
56.398,37 -2.763,28 (-4,67%)
Norwegian Air Shuttle ASA (NAS.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 04:27PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 14,36 | 14,86 | 14,30 | 14,60 | 14,60 | 8.191.917 |
| 29 apr 2024 | 14,78 | 14,93 | 14,32 | 14,52 | 14,52 | 12.080.822 |
| 26 apr 2024 | 15,30 | 15,30 | 14,71 | 14,88 | 14,88 | 9.733.214 |
| 25 apr 2024 | 15,38 | 15,70 | 14,56 | 15,01 | 15,01 | 33.041.207 |
| 24 apr 2024 | 16,10 | 16,24 | 15,90 | 16,09 | 16,09 | 6.408.426 |
| 23 apr 2024 | 16,67 | 16,67 | 16,02 | 16,08 | 16,08 | 4.289.051 |
| 22 apr 2024 | 16,89 | 17,03 | 16,51 | 16,51 | 16,51 | 4.354.449 |
| 19 apr 2024 | 16,26 | 16,69 | 15,91 | 16,61 | 16,61 | 5.870.827 |
| 18 apr 2024 | 16,70 | 16,84 | 16,25 | 16,58 | 16,58 | 5.197.376 |
| 17 apr 2024 | 16,16 | 16,79 | 16,15 | 16,61 | 16,61 | 5.290.438 |
| 16 apr 2024 | 15,99 | 16,14 | 15,56 | 16,08 | 16,08 | 10.072.828 |
| 15 apr 2024 | 16,19 | 16,60 | 15,85 | 16,18 | 16,18 | 8.883.469 |
| 12 apr 2024 | 17,00 | 17,06 | 16,33 | 16,43 | 16,43 | 7.848.437 |
| 11 apr 2024 | 17,81 | 17,81 | 16,71 | 16,82 | 16,82 | 17.472.752 |
| 10 apr 2024 | 18,15 | 18,16 | 17,68 | 17,92 | 17,92 | 7.368.859 |
| 09 apr 2024 | 17,90 | 18,40 | 17,90 | 18,15 | 18,15 | 9.504.260 |
| 08 apr 2024 | 16,82 | 17,95 | 16,80 | 17,75 | 17,75 | 13.317.254 |
| 05 apr 2024 | 16,99 | 17,17 | 16,16 | 16,43 | 16,43 | 9.569.418 |
| 04 apr 2024 | 16,95 | 17,22 | 16,76 | 17,13 | 17,13 | 4.896.265 |
| 03 apr 2024 | 16,66 | 16,85 | 16,00 | 16,85 | 16,85 | 3.808.291 |
| 02 apr 2024 | 16,31 | 16,69 | 16,23 | 16,69 | 16,69 | 4.370.932 |
| 27 mar 2024 | 16,45 | 16,48 | 16,31 | 16,37 | 16,37 | 2.045.307 |
| 26 mar 2024 | 15,95 | 16,44 | 15,85 | 16,44 | 16,44 | 4.920.648 |
| 25 mar 2024 | 16,00 | 16,08 | 15,71 | 16,08 | 16,08 | 7.469.522 |
| 22 mar 2024 | 16,50 | 16,65 | 16,03 | 16,20 | 16,20 | 9.638.750 |
| 21 mar 2024 | 16,80 | 16,87 | 16,41 | 16,51 | 16,51 | 5.006.570 |
| 20 mar 2024 | 16,59 | 16,70 | 16,36 | 16,69 | 16,69 | 4.441.206 |
| 19 mar 2024 | 16,52 | 16,65 | 16,41 | 16,59 | 16,59 | 4.734.207 |
| 18 mar 2024 | 16,93 | 17,15 | 16,45 | 16,66 | 16,66 | 8.219.699 |
| 15 mar 2024 | 17,01 | 17,05 | 16,70 | 16,92 | 16,92 | 8.205.819 |
| 14 mar 2024 | 17,50 | 17,50 | 16,97 | 17,00 | 17,00 | 6.690.053 |
| 13 mar 2024 | 17,32 | 17,52 | 17,17 | 17,52 | 17,52 | 5.731.306 |
| 12 mar 2024 | 17,51 | 17,59 | 16,93 | 17,33 | 17,33 | 7.153.503 |
| 11 mar 2024 | 17,08 | 17,79 | 16,92 | 17,36 | 17,36 | 6.218.422 |
| 08 mar 2024 | 17,17 | 17,33 | 16,86 | 17,11 | 17,11 | 18.226.237 |
| 07 mar 2024 | 17,50 | 17,60 | 17,06 | 17,18 | 17,18 | 9.924.777 |
| 06 mar 2024 | 17,90 | 17,99 | 17,32 | 17,49 | 17,49 | 8.451.915 |
| 05 mar 2024 | 17,62 | 17,82 | 17,46 | 17,76 | 17,76 | 6.093.523 |
| 04 mar 2024 | 17,68 | 17,84 | 17,53 | 17,71 | 17,71 | 6.485.907 |
| 01 mar 2024 | 17,61 | 17,82 | 17,45 | 17,57 | 17,57 | 8.024.504 |
| 29 feb 2024 | 17,10 | 17,51 | 16,81 | 17,48 | 17,48 | 9.011.531 |
| 28 feb 2024 | 17,55 | 17,67 | 17,08 | 17,14 | 17,14 | 9.645.775 |
| 27 feb 2024 | 17,02 | 17,50 | 16,92 | 17,50 | 17,50 | 6.600.169 |
| 26 feb 2024 | 16,58 | 17,09 | 16,58 | 16,98 | 16,98 | 7.356.626 |
| 23 feb 2024 | 16,89 | 16,92 | 16,42 | 16,59 | 16,59 | 8.987.500 |
| 22 feb 2024 | 17,64 | 17,77 | 16,65 | 16,93 | 16,93 | 15.414.925 |
| 21 feb 2024 | 17,80 | 18,22 | 17,30 | 17,56 | 17,56 | 18.694.042 |
| 20 feb 2024 | 16,94 | 17,65 | 16,45 | 17,65 | 17,65 | 18.042.929 |
| 19 feb 2024 | 16,95 | 17,10 | 16,75 | 16,89 | 16,89 | 13.291.984 |
| 16 feb 2024 | 16,00 | 17,10 | 15,88 | 16,57 | 16,57 | 34.738.481 |
| 15 feb 2024 | 15,13 | 15,35 | 14,90 | 14,98 | 14,98 | 7.600.817 |
| 14 feb 2024 | 14,70 | 15,14 | 14,70 | 15,08 | 15,08 | 7.100.083 |
| 13 feb 2024 | 14,87 | 14,87 | 14,61 | 14,77 | 14,77 | 4.855.741 |
| 12 feb 2024 | 14,80 | 14,88 | 14,55 | 14,88 | 14,88 | 5.584.411 |
| 09 feb 2024 | 14,64 | 14,83 | 14,46 | 14,74 | 14,74 | 6.345.121 |
| 08 feb 2024 | 14,60 | 14,74 | 14,48 | 14,66 | 14,66 | 4.544.280 |
| 07 feb 2024 | 14,60 | 14,60 | 14,28 | 14,58 | 14,58 | 6.176.820 |
| 06 feb 2024 | 14,34 | 14,57 | 14,03 | 14,55 | 14,55 | 7.492.446 |
| 05 feb 2024 | 13,76 | 14,36 | 13,76 | 14,29 | 14,29 | 11.451.316 |
| 02 feb 2024 | 13,23 | 13,82 | 13,23 | 13,65 | 13,65 | 12.905.179 |
| 01 feb 2024 | 12,76 | 13,15 | 12,69 | 13,01 | 13,01 | 3.720.502 |
| 31 gen 2024 | 13,08 | 13,09 | 12,75 | 12,97 | 12,97 | 5.183.336 |
| 30 gen 2024 | 13,28 | 13,40 | 13,08 | 13,12 | 13,12 | 5.062.295 |
| 29 gen 2024 | 13,25 | 13,35 | 13,06 | 13,24 | 13,24 | 7.468.213 |
| 26 gen 2024 | 13,31 | 13,53 | 13,18 | 13,40 | 13,40 | 6.114.499 |
| 25 gen 2024 | 13,40 | 13,60 | 13,27 | 13,41 | 13,41 | 10.144.390 |
| 24 gen 2024 | 13,40 | 13,62 | 13,14 | 13,39 | 13,39 | 16.005.172 |
| 23 gen 2024 | 12,55 | 13,05 | 12,50 | 12,81 | 12,81 | 16.091.678 |
| 22 gen 2024 | 12,20 | 12,38 | 12,06 | 12,32 | 12,32 | 5.449.261 |
| 19 gen 2024 | 12,24 | 12,44 | 12,06 | 12,10 | 12,10 | 14.332.970 |
| 18 gen 2024 | 11,94 | 12,02 | 11,78 | 11,98 | 11,98 | 7.964.662 |
| 17 gen 2024 | 11,80 | 11,93 | 11,55 | 11,88 | 11,88 | 6.664.495 |
| 16 gen 2024 | 12,00 | 12,05 | 11,78 | 11,92 | 11,92 | 5.474.315 |
| 15 gen 2024 | 11,94 | 12,17 | 11,91 | 12,11 | 12,11 | 6.128.343 |
| 12 gen 2024 | 12,63 | 12,70 | 12,31 | 12,31 | 12,31 | 13.004.262 |
| 11 gen 2024 | 12,07 | 12,70 | 12,05 | 12,58 | 12,58 | 21.747.375 |
| 10 gen 2024 | 11,84 | 12,05 | 11,74 | 11,98 | 11,98 | 9.070.720 |
| 09 gen 2024 | 11,70 | 11,90 | 11,65 | 11,84 | 11,84 | 6.135.752 |
| 08 gen 2024 | 11,53 | 11,72 | 11,37 | 11,69 | 11,69 | 6.069.846 |
| 05 gen 2024 | 11,38 | 11,65 | 11,16 | 11,63 | 11,63 | 8.765.681 |
| 04 gen 2024 | 11,00 | 11,39 | 10,95 | 11,39 | 11,39 | 7.359.452 |
| 03 gen 2024 | 10,93 | 11,15 | 10,90 | 11,02 | 11,02 | 5.292.382 |
| 02 gen 2024 | 10,72 | 11,08 | 10,70 | 11,00 | 11,00 | 5.976.194 |
| 29 dic 2023 | 10,60 | 10,72 | 10,56 | 10,72 | 10,72 | 2.813.031 |
| 28 dic 2023 | 10,78 | 10,80 | 10,55 | 10,65 | 10,65 | 3.793.932 |
| 27 dic 2023 | 10,90 | 10,90 | 10,72 | 10,78 | 10,78 | 3.119.982 |
| 22 dic 2023 | 11,50 | 11,58 | 10,73 | 10,85 | 10,85 | 15.343.092 |
| 21 dic 2023 | 10,87 | 10,95 | 10,76 | 10,79 | 10,79 | 3.028.586 |
| 20 dic 2023 | 10,94 | 11,11 | 10,87 | 10,94 | 10,94 | 3.768.714 |
| 19 dic 2023 | 11,10 | 11,15 | 10,80 | 10,94 | 10,94 | 5.053.431 |
| 18 dic 2023 | 11,48 | 11,51 | 11,11 | 11,12 | 11,12 | 6.010.384 |
| 15 dic 2023 | 11,25 | 11,58 | 11,18 | 11,52 | 11,52 | 11.192.171 |
| 14 dic 2023 | 10,99 | 11,25 | 10,95 | 11,19 | 11,19 | 7.547.000 |
| 13 dic 2023 | 11,00 | 11,11 | 10,80 | 10,89 | 10,89 | 5.702.515 |
| 12 dic 2023 | 10,80 | 11,08 | 10,72 | 10,99 | 10,99 | 5.948.368 |
| 11 dic 2023 | 10,85 | 11,10 | 10,75 | 10,80 | 10,80 | 7.985.416 |
| 08 dic 2023 | 10,75 | 10,98 | 10,68 | 10,85 | 10,85 | 7.305.225 |
| 07 dic 2023 | 10,60 | 10,74 | 10,39 | 10,74 | 10,74 | 6.360.185 |
| 06 dic 2023 | 10,39 | 10,74 | 10,35 | 10,69 | 10,69 | 10.137.246 |
| 05 dic 2023 | 10,10 | 10,31 | 10,07 | 10,28 | 10,28 | 5.087.457 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.