Italia markets close in 5 hours 55 minutes

Vår Energi AS (0AAY.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
37,67-0,03 (-0,07%)
In data: 04:48PM GMT. Mercato aperto.
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202431,5131,4930,2831,3431,34707.541
22 feb 202431,7331,6131,3131,4431,44336.147
21 feb 202431,3831,4531,1331,2431,24695.261
20 feb 202431,5231,7831,4831,5731,571.211.980
19 feb 202431,3631,6231,2331,3931,39794.598
19 feb 20241.136 Dividendo
16 feb 202431,5732,3131,5432,1831,04624.913
15 feb 202431,4431,2130,6631,2130,11889.576
14 feb 202430,5831,5330,9031,4130,30491.553
13 feb 202429,7530,9129,8530,4729,401.301.296
12 feb 202430,6330,8630,2630,5629,48377.037
09 feb 202430,2630,8830,3130,3129,24373.617
08 feb 202430,9230,9029,8530,2829,21186.190
07 feb 202431,7831,4830,7530,9829,8851.772
06 feb 202432,0332,3931,7832,0730,94622.679
05 feb 202431,2631,6331,1931,5330,421.817.950
02 feb 202430,8631,3930,7431,1530,052.378.450
01 feb 202431,0031,4930,6331,2430,1448.606
31 gen 202431,2031,2930,5131,2930,19657.270
30 gen 202431,3431,3530,9831,1930,09598.454
29 gen 202431,4532,1031,2631,3330,23347.990
26 gen 202429,9830,9030,0530,1029,041.076.011
25 gen 202429,0330,0229,3629,8328,78956.708
24 gen 202429,1629,5529,1029,3928,35309.359
23 gen 202429,2029,3028,8629,2128,18316.258
22 gen 202429,1629,1128,6828,8727,85137.512
19 gen 202429,8029,7529,2729,4328,39324.495
18 gen 202430,2230,2629,3229,5028,46581.356
17 gen 202430,2630,5929,7029,9928,93240.055
16 gen 202430,0931,0630,0530,5929,51827.841
15 gen 202431,7031,3530,2230,4329,36197.999
12 gen 202431,5031,8231,1331,4630,35488.396
11 gen 202431,3131,4130,9731,2030,10502.396
10 gen 202431,4331,5631,0931,3330,22171.507
09 gen 202431,7631,8831,4031,5630,447.325.522
08 gen 202432,3332,3231,2631,8630,73270.606
05 gen 202432,8932,9232,4532,7731,61715.130
04 gen 202433,4433,4933,0033,3532,18937.992
03 gen 202432,4032,9231,7332,0830,95221.167
02 gen 202432,5432,9932,3932,4031,266.468.408
29 dic 202331,9932,2331,8632,0730,94384.877
28 dic 202332,3132,1831,8332,0130,88351.594
27 dic 202332,5432,7932,2332,4331,28545.511
22 dic 202332,2632,5632,0632,2331,09243.228
21 dic 202332,2732,3531,8232,2631,12279.860
20 dic 202332,2232,5132,0332,1931,06509.423
19 dic 202332,4832,6631,8532,0330,90561.811
18 dic 202331,9332,8231,6232,6631,511.033.481
15 dic 202332,1732,2931,6232,2931,15846.651
14 dic 202331,6932,2031,3331,9630,837.447.626
13 dic 202330,9131,5430,7031,3330,22398.714
12 dic 202331,5032,0831,2031,2230,12594.824
11 dic 202331,8031,9931,5131,6830,56372.808
08 dic 202331,8431,8831,3331,8830,75819.772
07 dic 202331,6631,8931,4031,6230,501.188.687
06 dic 202332,5832,6031,7331,7330,611.344.864
05 dic 202332,7433,2032,5432,7831,62908.013
04 dic 202333,3533,7832,5032,6331,481.134.946
01 dic 202334,4134,4833,5734,4833,26799.007
30 nov 202334,1734,7133,8834,5433,321.476.412
29 nov 202334,3134,5133,9333,9332,73433.924
28 nov 202334,6534,7934,2334,4533,23397.295
27 nov 202334,8734,8934,3534,7733,55729.072
24 nov 202334,9735,1734,8034,8133,58665.779
23 nov 202334,2634,9134,3534,8833,641.509.175
22 nov 202334,8734,8333,5833,8032,61930.456
21 nov 202335,8435,8534,7734,8433,61561.096
20 nov 202335,5135,9935,4535,5634,302.940.212
17 nov 202334,4735,3034,5235,2033,96793.131
16 nov 202335,6435,5134,7634,7833,553.002.393
15 nov 202335,7636,1635,6236,0134,747.720.814
14 nov 202335,8635,8435,4635,6934,431.393.290
13 nov 202335,4735,7035,1835,5334,273.150.390
10 nov 202335,2035,4034,6435,3734,122.332.693
09 nov 202334,3734,9934,0034,9433,713.189.802
08 nov 202334,0734,7633,8834,6833,464.428.586
07 nov 202336,0636,0234,4334,5133,29498.605
06 nov 202336,0836,6136,0136,2734,993.308.447
03 nov 202337,2737,3235,8536,4235,14453.033
03 nov 20231.204 Dividendo
02 nov 202337,5638,2937,5038,1335,622.482.747
01 nov 202337,4437,8336,7237,7635,285.667.988
31 ott 202337,4037,6337,2037,6335,162.800.036
30 ott 202337,1337,8037,0337,0434,604.476.600
27 ott 202336,8337,1836,5136,8034,381.113.049
26 ott 202337,2737,6036,5136,6734,26185.432
25 ott 202336,4737,1636,3937,0534,61136.664
24 ott 202335,9036,6634,9135,7733,42817.861
23 ott 202336,7236,7335,5335,9533,59380.479
20 ott 202336,3836,9836,3136,7434,32563.602
19 ott 202335,4735,7935,1235,7633,40333.317
18 ott 202335,5435,7935,3635,5533,21324.874
17 ott 202335,0935,3634,9235,1132,80283.300
16 ott 202335,4735,8335,1035,5733,23396.387
13 ott 202334,2535,1734,5734,7932,50410.465
12 ott 202333,1534,2833,5333,9731,74764.050
11 ott 202333,4733,7733,0433,3631,173.682.250
10 ott 202333,0333,4032,3533,1130,93355.563
09 ott 202331,3832,6631,1831,6729,59370.215
06 ott 202330,3330,8330,3130,4428,441.134.483
*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...