Italia markets open in 3 hours 8 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.063,33 +434,85 (+1,16%) EUR/USD
1,0724 -0,0009 (-0,09%) Bitcoin EUR
60.089,79 +28,46 (+0,05%) CMC Crypto 200
1.390,19 +7,62 (+0,55%)
Norwegian Air Shuttle ASA (0FGH.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 15,20 | 16,19 | 14,56 | 14,88 | 14,88 | 1.523.356 |
| 24 apr 2024 | 16,13 | 16,21 | 15,89 | 16,04 | 16,04 | 844.615 |
| 23 apr 2024 | 16,64 | 16,78 | 16,02 | 16,19 | 16,19 | 854.746 |
| 22 apr 2024 | 16,83 | 17,03 | 16,51 | 16,78 | 16,78 | 779.527 |
| 19 apr 2024 | 16,18 | 16,69 | 15,93 | 16,41 | 16,41 | 957.953 |
| 18 apr 2024 | 16,73 | 16,83 | 16,20 | 16,51 | 16,51 | 1.167.946 |
| 17 apr 2024 | 16,23 | 16,78 | 16,16 | 16,67 | 16,67 | 297.168 |
| 16 apr 2024 | 15,92 | 16,28 | 15,50 | 15,97 | 15,97 | 246.965 |
| 15 apr 2024 | 16,05 | 16,56 | 15,76 | 16,26 | 16,26 | 686.627 |
| 12 apr 2024 | 16,98 | 17,10 | 16,33 | 16,43 | 16,43 | 558.751 |
| 11 apr 2024 | 17,83 | 18,03 | 16,70 | 17,06 | 17,06 | 1.010.858 |
| 10 apr 2024 | 18,14 | 18,25 | 17,67 | 17,96 | 17,96 | 366.102 |
| 09 apr 2024 | 17,97 | 18,39 | 17,64 | 18,28 | 18,28 | 2.014.207 |
| 08 apr 2024 | 16,81 | 17,96 | 16,33 | 17,32 | 17,32 | 880.947 |
| 05 apr 2024 | 16,92 | 17,24 | 16,18 | 16,24 | 16,24 | 313.951 |
| 04 apr 2024 | 16,91 | 17,19 | 16,78 | 17,12 | 17,12 | 187.647 |
| 03 apr 2024 | 16,66 | 16,85 | 16,64 | 16,83 | 16,83 | 209.189 |
| 02 apr 2024 | 16,42 | 16,69 | 16,26 | 16,54 | 16,54 | 525.181 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 16,44 | 16,55 | 16,34 | 16,38 | 16,38 | 269.538 |
| 26 mar 2024 | 15,98 | 16,44 | 15,86 | 16,44 | 16,44 | 720.632 |
| 25 mar 2024 | 15,90 | 16,30 | 15,70 | 16,07 | 16,07 | 1.140.278 |
| 22 mar 2024 | 16,47 | 16,64 | 16,03 | 16,20 | 16,20 | 484.811 |
| 21 mar 2024 | 16,86 | 16,90 | 16,40 | 16,52 | 16,52 | 750.135 |
| 20 mar 2024 | 16,61 | 16,69 | 16,28 | 16,69 | 16,69 | 524.609 |
| 19 mar 2024 | 16,53 | 16,66 | 16,37 | 16,59 | 16,59 | 1.143.289 |
| 18 mar 2024 | 16,93 | 17,14 | 16,47 | 16,66 | 16,66 | 910.844 |
| 15 mar 2024 | 17,03 | 17,04 | 16,67 | 16,87 | 16,87 | 521.818 |
| 14 mar 2024 | 17,47 | 17,64 | 17,00 | 17,23 | 17,23 | 399.328 |
| 13 mar 2024 | 17,29 | 17,53 | 17,17 | 17,32 | 17,32 | 891.761 |
| 12 mar 2024 | 17,52 | 17,63 | 16,93 | 17,40 | 17,40 | 494.377 |
| 11 mar 2024 | 17,08 | 17,77 | 17,01 | 17,58 | 17,58 | 895.143 |
| 08 mar 2024 | 17,15 | 17,34 | 16,82 | 17,11 | 17,11 | 5.059.276 |
| 07 mar 2024 | 17,49 | 17,67 | 17,00 | 17,21 | 17,21 | 870.961 |
| 06 mar 2024 | 17,93 | 18,01 | 17,30 | 17,61 | 17,61 | 513.851 |
| 05 mar 2024 | 17,60 | 17,82 | 17,45 | 17,76 | 17,76 | 419.748 |
| 04 mar 2024 | 17,67 | 17,89 | 17,53 | 17,71 | 17,71 | 750.270 |
| 01 mar 2024 | 17,75 | 17,80 | 17,38 | 17,57 | 17,57 | 364.234 |
| 29 feb 2024 | 17,03 | 17,51 | 16,83 | 17,44 | 17,44 | 574.032 |
| 28 feb 2024 | 17,58 | 17,80 | 17,07 | 17,25 | 17,25 | 422.251 |
| 27 feb 2024 | 17,03 | 17,50 | 16,88 | 17,38 | 17,38 | 2.323.599 |
| 26 feb 2024 | 16,66 | 17,26 | 16,58 | 16,92 | 16,92 | 991.466 |
| 23 feb 2024 | 16,87 | 16,93 | 16,45 | 16,59 | 16,59 | 883.146 |
| 22 feb 2024 | 17,61 | 17,75 | 16,67 | 16,94 | 16,94 | 432.270 |
| 21 feb 2024 | 17,86 | 18,22 | 17,31 | 17,58 | 17,58 | 1.214.836 |
| 20 feb 2024 | 16,75 | 17,65 | 16,39 | 17,47 | 17,47 | 1.363.887 |
| 19 feb 2024 | 17,04 | 17,06 | 16,57 | 16,91 | 16,91 | 2.089.005 |
| 16 feb 2024 | 15,92 | 17,10 | 14,98 | 16,63 | 16,63 | 2.749.265 |
| 15 feb 2024 | 15,14 | 15,35 | 14,94 | 15,07 | 15,07 | 425.006 |
| 14 feb 2024 | 14,74 | 15,15 | 14,61 | 14,97 | 14,97 | 868.236 |
| 13 feb 2024 | 14,81 | 14,86 | 14,60 | 14,76 | 14,76 | 888.002 |
| 12 feb 2024 | 14,82 | 14,89 | 14,52 | 14,85 | 14,85 | 360.728 |
| 09 feb 2024 | 14,63 | 14,83 | 14,41 | 14,78 | 14,78 | 264.906 |
| 08 feb 2024 | 14,60 | 14,75 | 14,40 | 14,62 | 14,62 | 269.124 |
| 07 feb 2024 | 14,59 | 14,69 | 14,29 | 14,58 | 14,58 | 466.576 |
| 06 feb 2024 | 14,34 | 14,59 | 14,00 | 14,48 | 14,48 | 1.823.707 |
| 05 feb 2024 | 13,81 | 14,36 | 13,57 | 14,25 | 14,25 | 733.114 |
| 02 feb 2024 | 13,27 | 13,81 | 13,21 | 13,67 | 13,67 | 296.560 |
| 01 feb 2024 | 12,72 | 13,15 | 12,68 | 13,05 | 13,05 | 283.686 |
| 31 gen 2024 | 13,09 | 13,10 | 12,75 | 12,96 | 12,96 | 1.996.366 |
| 30 gen 2024 | 13,34 | 13,40 | 13,09 | 13,14 | 13,14 | 465.453 |
| 29 gen 2024 | 13,19 | 13,34 | 13,03 | 13,24 | 13,24 | 484.263 |
| 26 gen 2024 | 13,33 | 13,52 | 13,19 | 13,40 | 13,40 | 187.137 |
| 25 gen 2024 | 13,41 | 13,57 | 13,25 | 13,44 | 13,44 | 1.571.883 |
| 24 gen 2024 | 13,45 | 13,60 | 12,73 | 13,39 | 13,39 | 609.413 |
| 23 gen 2024 | 12,54 | 13,05 | 12,24 | 12,92 | 12,92 | 561.243 |
| 22 gen 2024 | 12,17 | 12,38 | 12,03 | 12,11 | 12,11 | 390.894 |
| 19 gen 2024 | 12,30 | 12,44 | 11,91 | 12,15 | 12,15 | 806.619 |
| 18 gen 2024 | 11,89 | 12,03 | 11,80 | 11,93 | 11,93 | 634.114 |
| 17 gen 2024 | 11,81 | 11,92 | 11,54 | 11,80 | 11,80 | 567.288 |
| 16 gen 2024 | 12,02 | 12,19 | 11,75 | 11,98 | 11,98 | 440.574 |
| 15 gen 2024 | 12,19 | 12,39 | 11,75 | 11,87 | 11,87 | 659.818 |
| 12 gen 2024 | 12,64 | 12,72 | 12,30 | 12,41 | 12,41 | 813.403 |
| 11 gen 2024 | 12,08 | 12,74 | 11,90 | 12,56 | 12,56 | 1.281.283 |
| 10 gen 2024 | 11,84 | 12,02 | 11,69 | 12,02 | 12,02 | 404.805 |
| 09 gen 2024 | 11,69 | 11,90 | 11,66 | 11,84 | 11,84 | 2.047.910 |
| 08 gen 2024 | 11,52 | 11,73 | 11,39 | 11,64 | 11,64 | 618.595 |
| 05 gen 2024 | 11,35 | 11,63 | 11,18 | 11,30 | 11,30 | 500.851 |
| 04 gen 2024 | 10,98 | 11,39 | 10,93 | 11,27 | 11,27 | 319.250 |
| 03 gen 2024 | 10,94 | 11,13 | 10,86 | 10,96 | 10,96 | 365.667 |
| 02 gen 2024 | 10,75 | 11,09 | 10,65 | 10,96 | 10,96 | 1.190.635 |
| 29 dic 2023 | 10,60 | 10,74 | 10,45 | 10,72 | 10,72 | 97.343 |
| 28 dic 2023 | 10,79 | 10,85 | 10,50 | 10,61 | 10,61 | 97.108 |
| 27 dic 2023 | 10,87 | 10,94 | 10,69 | 10,78 | 10,78 | 63.881 |
| 22 dic 2023 | 11,49 | 11,58 | 10,74 | 10,83 | 10,83 | 567.397 |
| 21 dic 2023 | 10,89 | 11,01 | 10,75 | 10,79 | 10,79 | 211.836 |
| 20 dic 2023 | 10,96 | 11,11 | 10,85 | 10,94 | 10,94 | 2.694.814 |
| 19 dic 2023 | 10,99 | 11,19 | 10,78 | 10,91 | 10,91 | 2.482.781 |
| 18 dic 2023 | 11,46 | 11,48 | 11,11 | 11,25 | 11,25 | 325.833 |
| 15 dic 2023 | 11,24 | 11,60 | 11,19 | 11,47 | 11,47 | 1.190.053 |
| 14 dic 2023 | 10,93 | 11,24 | 10,90 | 11,14 | 11,14 | 2.354.366 |
| 13 dic 2023 | 11,00 | 11,07 | 10,81 | 10,97 | 10,97 | 3.256.973 |
| 12 dic 2023 | 10,80 | 11,06 | 10,65 | 11,03 | 11,03 | 456.630 |
| 11 dic 2023 | 10,88 | 11,10 | 10,73 | 10,79 | 10,79 | 87.021 |
| 08 dic 2023 | 10,76 | 10,97 | 10,51 | 10,74 | 10,74 | 341.923 |
| 07 dic 2023 | 10,61 | 10,74 | 10,38 | 10,51 | 10,51 | 393.026 |
| 06 dic 2023 | 10,40 | 10,74 | 10,22 | 10,50 | 10,50 | 454.631 |
| 05 dic 2023 | 10,10 | 10,30 | 10,07 | 10,27 | 10,27 | 437.493 |
| 04 dic 2023 | 10,36 | 10,43 | 10,11 | 10,26 | 10,26 | 134.541 |
| 01 dic 2023 | 10,06 | 10,41 | 9,89 | 10,11 | 10,11 | 534.669 |
| *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.