Italia markets closed
Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.872,52 -499,38 (-1,54%) EUR/USD
1,0570 -0,0006 (-0,05%) Bitcoin EUR
25.648,39 +805,64 (+3,24%) CMC Crypto 200
581,30 +16,50 (+2,92%)
Vår Energi AS (0AAY.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:48PM BST
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2023 | 30,03 | 30,95 | 29,91 | 30,02 | 30,02 | 1.216.402 |
| 26 set 2023 | 29,75 | 30,01 | 29,55 | 29,83 | 29,83 | 4.609.345 |
| 25 set 2023 | 29,92 | 30,00 | 29,00 | 29,49 | 29,49 | 7.212.352 |
| 22 set 2023 | 29,78 | 30,21 | 29,00 | 29,03 | 29,03 | 12.754.190 |
| 21 set 2023 | 32,09 | 32,16 | 31,59 | 31,84 | 31,84 | 676.169 |
| 20 set 2023 | 32,17 | 32,61 | 31,83 | 32,35 | 32,35 | 2.220.100 |
| 19 set 2023 | 32,15 | 33,44 | 32,10 | 32,42 | 32,42 | 1.548.405 |
| 18 set 2023 | 33,33 | 33,37 | 33,06 | 33,16 | 33,16 | 246.755 |
| 15 set 2023 | 33,41 | 33,75 | 33,07 | 33,14 | 33,14 | 184.755 |
| 14 set 2023 | 32,62 | 33,11 | 32,79 | 33,08 | 33,08 | 155.895 |
| 13 set 2023 | 32,94 | 33,00 | 32,26 | 32,77 | 32,77 | 786.535 |
| 12 set 2023 | 32,72 | 32,97 | 32,46 | 32,69 | 32,69 | 2.230.331 |
| 11 set 2023 | 32,28 | 32,76 | 32,25 | 32,66 | 32,66 | 288.402 |
| 08 set 2023 | 31,85 | 32,19 | 31,80 | 31,87 | 31,87 | 140.843 |
| 07 set 2023 | 31,66 | 31,74 | 31,33 | 31,49 | 31,49 | 1.728.402 |
| 06 set 2023 | 31,76 | 31,77 | 31,46 | 31,60 | 31,60 | 80.005 |
| 05 set 2023 | 31,39 | 31,93 | 31,02 | 31,67 | 31,67 | 2.060.979 |
| 04 set 2023 | 31,43 | 31,62 | 31,30 | 31,47 | 31,47 | 887.611 |
| 01 set 2023 | 31,06 | 31,69 | 31,04 | 31,36 | 31,36 | 1.404.480 |
| 31 ago 2023 | 30,80 | 31,17 | 30,54 | 30,86 | 30,86 | 219.952 |
| 30 ago 2023 | 31,00 | 30,97 | 30,57 | 30,82 | 30,82 | 429.836 |
| 29 ago 2023 | 31,14 | 31,05 | 30,54 | 30,64 | 30,64 | 368.502 |
| 25 ago 2023 | 30,22 | 30,83 | 30,36 | 30,82 | 30,82 | 70.218 |
| 24 ago 2023 | 31,00 | 30,31 | 29,98 | 30,15 | 30,15 | 70.447 |
| 23 ago 2023 | 31,14 | 31,10 | 30,39 | 31,06 | 31,06 | 234.990 |
| 22 ago 2023 | 31,43 | 31,51 | 31,13 | 31,18 | 31,18 | 315.092 |
| 21 ago 2023 | 31,17 | 31,79 | 31,29 | 31,39 | 31,39 | 412.075 |
| 18 ago 2023 | 31,34 | 31,37 | 30,89 | 30,92 | 30,92 | 165.516 |
| 17 ago 2023 | 30,98 | 31,37 | 31,00 | 31,35 | 31,35 | 296.734 |
| 16 ago 2023 | 30,84 | 31,14 | 30,87 | 31,02 | 31,02 | 281.636 |
| 15 ago 2023 | 31,27 | 31,43 | 31,07 | 31,07 | 31,07 | 173.419 |
| 14 ago 2023 | 30,87 | 31,32 | 30,84 | 31,12 | 31,12 | 355.376 |
| 11 ago 2023 | 30,64 | 31,13 | 30,68 | 31,13 | 31,13 | 92.075 |
| 10 ago 2023 | 31,31 | 31,46 | 30,78 | 30,85 | 30,85 | 128.318 |
| 09 ago 2023 | 29,98 | 31,34 | 30,10 | 31,00 | 31,00 | 437.782 |
| 08 ago 2023 | 29,75 | 29,79 | 29,14 | 29,73 | 29,73 | 241.140 |
| 07 ago 2023 | 29,95 | 30,07 | 29,58 | 29,85 | 29,85 | 217.039 |
| 04 ago 2023 | 29,94 | 30,13 | 29,66 | 29,71 | 29,71 | 138.457 |
| 04 ago 2023 | 1.091 Dividendo | |||||
| 03 ago 2023 | 30,43 | 30,71 | 30,16 | 30,52 | 29,43 | 43.068 |
| 02 ago 2023 | 30,84 | 30,88 | 30,37 | 30,54 | 29,45 | 118.579 |
| 01 ago 2023 | 31,04 | 31,15 | 30,76 | 30,80 | 29,70 | 73.235 |
| 31 lug 2023 | 30,38 | 31,19 | 30,43 | 30,90 | 29,79 | 179.906 |
| 28 lug 2023 | 30,14 | 30,18 | 29,91 | 29,98 | 28,91 | 302.529 |
| 27 lug 2023 | 30,06 | 30,36 | 29,95 | 30,06 | 28,99 | 128.217 |
| 26 lug 2023 | 30,66 | 30,68 | 29,77 | 30,68 | 29,59 | 326.994 |
| 25 lug 2023 | 30,24 | 31,14 | 30,17 | 30,51 | 29,42 | 1.711.354 |
| 24 lug 2023 | 30,44 | 30,73 | 30,03 | 30,66 | 29,56 | 580.343 |
| 21 lug 2023 | 29,94 | 30,32 | 29,74 | 30,25 | 29,17 | 472.367 |
| 20 lug 2023 | 29,52 | 29,74 | 29,45 | 29,50 | 28,44 | 412.696 |
| 19 lug 2023 | 29,28 | 29,47 | 28,80 | 29,40 | 28,35 | 113.162 |
| 18 lug 2023 | 28,52 | 29,20 | 28,60 | 28,67 | 27,64 | 67.772 |
| 17 lug 2023 | 28,74 | 28,81 | 28,55 | 28,68 | 27,65 | 110.138 |
| 14 lug 2023 | 29,82 | 29,72 | 28,84 | 29,69 | 28,63 | 108.967 |
| 13 lug 2023 | 29,00 | 29,81 | 29,06 | 29,69 | 28,63 | 379.838 |
| 12 lug 2023 | 29,87 | 30,00 | 29,60 | 29,72 | 28,66 | 108.441 |
| 11 lug 2023 | 29,76 | 29,92 | 29,51 | 29,76 | 28,69 | 363.142 |
| 10 lug 2023 | 29,76 | 29,87 | 29,41 | 29,56 | 28,50 | 183.268 |
| 07 lug 2023 | 28,70 | 29,68 | 28,74 | 29,43 | 28,38 | 94.038 |
| 06 lug 2023 | 28,94 | 29,16 | 28,54 | 28,77 | 27,74 | 642.761 |
| 05 lug 2023 | 29,26 | 29,28 | 29,06 | 29,16 | 28,12 | 142.513 |
| 04 lug 2023 | 29,46 | 29,44 | 29,22 | 29,32 | 28,27 | 83.438 |
| 03 lug 2023 | 29,27 | 29,61 | 29,18 | 29,33 | 28,28 | 39.164 |
| 30 giu 2023 | 28,51 | 29,39 | 28,88 | 29,19 | 28,15 | 219.072 |
| 29 giu 2023 | 28,25 | 28,35 | 27,93 | 28,25 | 27,24 | 170.475 |
| 28 giu 2023 | 28,32 | 28,74 | 27,94 | 27,99 | 26,99 | 602.251 |
| 27 giu 2023 | 28,22 | 28,46 | 28,20 | 28,31 | 27,30 | 264.406 |
| 26 giu 2023 | 27,35 | 27,98 | 27,20 | 27,98 | 26,98 | 544.280 |
| 23 giu 2023 | 27,31 | 27,44 | 26,81 | 27,21 | 26,24 | 625.193 |
| 22 giu 2023 | 27,24 | 27,33 | 26,30 | 27,10 | 26,13 | 50.825 |
| 21 giu 2023 | 27,60 | 27,75 | 26,95 | 27,34 | 26,36 | 555.152 |
| 20 giu 2023 | 27,68 | 27,80 | 27,45 | 27,70 | 26,71 | 86.434 |
| 19 giu 2023 | 27,73 | 27,97 | 27,10 | 27,77 | 26,78 | 593.744 |
| 16 giu 2023 | 28,84 | 29,04 | 27,92 | 28,10 | 27,09 | 159.906 |
| 15 giu 2023 | 28,46 | 29,36 | 28,22 | 29,30 | 28,26 | 421.230 |
| 14 giu 2023 | 28,68 | 28,90 | 28,33 | 28,49 | 27,48 | 2.543.735 |
| 13 giu 2023 | 27,61 | 28,79 | 27,46 | 28,78 | 27,75 | 1.634.939 |
| 12 giu 2023 | 27,86 | 27,81 | 27,46 | 27,46 | 26,48 | 108.964 |
| 09 giu 2023 | 27,31 | 28,14 | 27,46 | 27,93 | 26,93 | 413.553 |
| 08 giu 2023 | 27,42 | 27,68 | 26,92 | 27,23 | 26,26 | 78.748 |
| 07 giu 2023 | 26,55 | 27,08 | 26,49 | 27,06 | 26,10 | 117.945 |
| 06 giu 2023 | 26,69 | 26,50 | 26,16 | 26,49 | 25,54 | 40.825 |
| 05 giu 2023 | 26,62 | 27,20 | 26,27 | 26,50 | 25,55 | 143.321 |
| 02 giu 2023 | 25,34 | 26,12 | 25,43 | 25,87 | 24,95 | 534.871 |
| 01 giu 2023 | 24,97 | 25,24 | 24,84 | 24,94 | 24,05 | 114.705 |
| 31 mag 2023 | 25,25 | 25,17 | 24,49 | 24,56 | 23,68 | 306.678 |
| 30 mag 2023 | 25,92 | 26,08 | 25,14 | 25,29 | 24,39 | 96.103 |
| 26 mag 2023 | 26,56 | 26,43 | 25,99 | 26,02 | 25,09 | 158.232 |
| 25 mag 2023 | 27,53 | 27,72 | 26,01 | 26,23 | 25,29 | 526.477 |
| 24 mag 2023 | 27,31 | 27,60 | 27,26 | 27,47 | 26,49 | 75.333 |
| 23 mag 2023 | 26,92 | 27,35 | 26,82 | 27,26 | 26,29 | 405.223 |
| 22 mag 2023 | 26,91 | 26,94 | 26,72 | 26,92 | 25,95 | 238.653 |
| 19 mag 2023 | 27,43 | 27,09 | 26,66 | 26,81 | 25,85 | 84.390 |
| 18 mag 2023 | - | - | - | - | - | - |
| 17 mag 2023 | - | - | - | - | - | - |
| 16 mag 2023 | 27,05 | 27,37 | 27,06 | 27,27 | 26,30 | 405.735 |
| 15 mag 2023 | 27,03 | 27,42 | 27,10 | 27,13 | 26,16 | 164.983 |
| 12 mag 2023 | 26,62 | 27,35 | 26,63 | 26,63 | 25,68 | 212.337 |
| 11 mag 2023 | 27,06 | 27,29 | 26,75 | 26,91 | 25,94 | 51.442 |
| 10 mag 2023 | 26,99 | 27,15 | 26,80 | 26,96 | 26,00 | 254.457 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
