Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.911,66 -934,70 (-1,56%)
Solstad Offshore ASA (0G2Z.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:48PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 40,84 | 41,98 | 40,84 | 41,90 | 41,90 | 12.015 |
| 25 apr 2024 | 39,60 | 40,42 | 39,00 | 40,29 | 40,29 | 1.988 |
| 24 apr 2024 | 40,52 | 40,55 | 39,97 | 39,97 | 39,97 | 5.119 |
| 23 apr 2024 | 39,90 | 40,64 | 39,90 | 40,42 | 40,42 | 2.876 |
| 22 apr 2024 | 40,44 | 40,96 | 40,10 | 40,47 | 40,47 | 2.035 |
| 19 apr 2024 | 40,36 | 40,67 | 40,27 | 40,56 | 40,56 | 4.348 |
| 18 apr 2024 | 41,48 | 41,48 | 41,02 | 41,23 | 41,23 | 4.401 |
| 17 apr 2024 | 41,12 | 42,62 | 41,12 | 42,28 | 42,28 | 7.456 |
| 16 apr 2024 | 40,94 | 41,38 | 40,74 | 41,10 | 41,10 | 2.825 |
| 15 apr 2024 | 43,04 | 43,60 | 41,60 | 41,70 | 41,70 | 10.571 |
| 12 apr 2024 | 43,18 | 44,00 | 42,74 | 43,87 | 43,87 | 56.941 |
| 11 apr 2024 | 42,08 | 42,86 | 39,50 | 41,00 | 41,00 | 66.494 |
| 10 apr 2024 | 39,50 | 40,02 | 38,44 | 38,61 | 38,61 | 7.482 |
| 09 apr 2024 | 38,00 | 38,98 | 38,00 | 38,26 | 38,26 | 2.403 |
| 08 apr 2024 | 38,36 | 38,80 | 37,70 | 37,70 | 37,70 | 11.227 |
| 05 apr 2024 | 38,22 | 38,84 | 38,22 | 38,50 | 38,50 | 5.369 |
| 04 apr 2024 | 38,42 | 38,97 | 38,31 | 38,64 | 38,64 | 6.578 |
| 03 apr 2024 | 38,08 | 38,78 | 38,04 | 38,78 | 38,78 | 8.587 |
| 02 apr 2024 | 39,18 | 39,60 | 38,08 | 38,22 | 38,22 | 9.831 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 38,86 | 39,24 | 38,74 | 38,91 | 38,91 | 22.414 |
| 26 mar 2024 | 39,44 | 39,50 | 38,50 | 39,24 | 39,24 | 13.841 |
| 25 mar 2024 | 36,50 | 38,50 | 36,18 | 38,50 | 38,50 | 79.631 |
| 22 mar 2024 | 34,76 | 36,03 | 34,76 | 35,87 | 35,87 | 2.768 |
| 21 mar 2024 | 35,18 | 36,10 | 34,54 | 34,66 | 34,66 | 16.154 |
| 20 mar 2024 | 33,50 | 35,74 | 33,46 | 35,45 | 35,45 | 20.464 |
| 19 mar 2024 | 33,00 | 33,10 | 32,95 | 32,95 | 32,95 | 4.122 |
| 18 mar 2024 | 34,98 | 35,02 | 33,20 | 33,20 | 33,20 | 11.102 |
| 15 mar 2024 | 31,82 | 33,86 | 31,82 | 33,86 | 33,86 | 8.722 |
| 14 mar 2024 | 32,86 | 34,58 | 31,82 | 31,98 | 31,98 | 38.638 |
| 13 mar 2024 | 36,40 | 36,66 | 34,58 | 34,58 | 34,58 | 415 |
| 12 mar 2024 | 36,32 | 36,32 | 36,20 | 36,20 | 36,20 | 1.654 |
| 11 mar 2024 | 36,38 | 37,22 | 35,72 | 36,36 | 36,36 | 7.892 |
| 08 mar 2024 | 36,92 | 37,10 | 36,50 | 37,02 | 37,02 | 3.283 |
| 07 mar 2024 | 36,94 | 37,50 | 36,82 | 37,50 | 37,50 | 3.120 |
| 06 mar 2024 | 36,50 | 37,88 | 36,46 | 37,38 | 37,38 | 3.345 |
| 05 mar 2024 | 36,56 | 36,96 | 36,22 | 36,22 | 36,22 | 10.982 |
| 04 mar 2024 | 37,64 | 38,46 | 36,60 | 36,84 | 36,84 | 15.854 |
| 01 mar 2024 | 37,40 | 37,50 | 35,63 | 37,40 | 37,40 | 7.940 |
| 29 feb 2024 | 36,02 | 37,04 | 35,80 | 36,41 | 36,41 | 4.374 |
| 28 feb 2024 | 35,68 | 35,80 | 35,22 | 35,80 | 35,80 | 5.972 |
| 27 feb 2024 | 35,60 | 35,60 | 34,62 | 35,12 | 35,12 | 1.171 |
| 26 feb 2024 | 33,24 | 35,86 | 33,24 | 35,86 | 35,86 | 2.360 |
| 23 feb 2024 | 34,28 | 34,32 | 34,00 | 34,16 | 34,16 | 2.855 |
| 22 feb 2024 | 33,66 | 34,86 | 33,03 | 34,16 | 34,16 | 1.973 |
| 21 feb 2024 | 34,42 | 34,42 | 33,92 | 33,92 | 33,92 | 2.746 |
| 20 feb 2024 | 35,98 | 35,98 | 34,42 | 34,42 | 34,42 | 6.898 |
| 19 feb 2024 | 34,24 | 35,40 | 34,24 | 35,00 | 35,00 | 1.187 |
| 16 feb 2024 | 33,42 | 33,92 | 33,02 | 33,92 | 33,92 | 1.234 |
| 15 feb 2024 | 33,60 | 34,54 | 33,34 | 33,64 | 33,64 | 4.913 |
| 14 feb 2024 | 34,40 | 34,54 | 34,29 | 34,54 | 34,54 | 8.525 |
| 13 feb 2024 | 34,74 | 35,08 | 34,30 | 34,48 | 34,48 | 7.707 |
| 12 feb 2024 | 33,70 | 34,38 | 33,70 | 34,36 | 34,36 | 3.474 |
| 09 feb 2024 | 34,40 | 34,40 | 33,58 | 33,70 | 33,70 | 12.805 |
| 08 feb 2024 | 34,00 | 35,00 | 33,30 | 34,42 | 34,42 | 7.318 |
| 07 feb 2024 | 34,42 | 35,22 | 34,02 | 34,14 | 34,14 | 952 |
| 06 feb 2024 | 34,92 | 35,52 | 34,68 | 35,22 | 35,22 | 15.279 |
| 05 feb 2024 | 33,60 | 34,23 | 33,60 | 34,23 | 34,23 | 3.156 |
| 02 feb 2024 | 34,22 | 34,60 | 33,30 | 33,32 | 33,32 | 5.165 |
| 01 feb 2024 | 34,70 | 34,86 | 34,12 | 34,52 | 34,52 | 4.348 |
| 31 gen 2024 | 35,44 | 35,68 | 35,28 | 35,42 | 35,42 | 8.560 |
| 30 gen 2024 | 34,92 | 35,68 | 34,92 | 35,10 | 35,10 | 5.331 |
| 29 gen 2024 | 36,14 | 36,40 | 35,68 | 35,68 | 35,68 | 6.636 |
| 26 gen 2024 | 36,30 | 36,50 | 35,72 | 36,02 | 36,02 | 19.163 |
| 25 gen 2024 | 37,22 | 37,56 | 36,40 | 36,50 | 36,50 | 10.550 |
| 24 gen 2024 | 38,10 | 38,10 | 37,56 | 37,62 | 37,62 | 6.950 |
| 23 gen 2024 | 38,10 | 38,26 | 36,02 | 37,78 | 37,78 | 7.739 |
| 22 gen 2024 | 37,24 | 37,60 | 36,00 | 36,06 | 36,06 | 23.887 |
| 19 gen 2024 | 37,74 | 38,08 | 37,54 | 37,60 | 37,60 | 18.246 |
| 18 gen 2024 | 37,12 | 37,78 | 37,12 | 37,42 | 37,42 | 5.130 |
| 17 gen 2024 | 36,90 | 37,22 | 36,40 | 37,20 | 37,20 | 30.683 |
| 16 gen 2024 | 36,54 | 37,84 | 35,64 | 37,20 | 37,20 | 227.815 |
| 15 gen 2024 | 36,00 | 36,50 | 35,24 | 35,78 | 35,78 | 28.203 |
| 12 gen 2024 | 34,58 | 35,38 | 33,40 | 35,00 | 35,00 | 23.197 |
| 11 gen 2024 | 34,86 | 35,60 | 33,26 | 33,40 | 33,40 | 26.381 |
| 10 gen 2024 | 36,62 | 37,00 | 35,56 | 35,60 | 35,60 | 26.954 |
| 09 gen 2024 | 38,60 | 38,60 | 37,00 | 37,96 | 37,96 | 18.521 |
| 08 gen 2024 | 37,32 | 38,00 | 37,30 | 37,30 | 37,30 | 42.347 |
| 05 gen 2024 | 38,30 | 38,46 | 37,92 | 38,18 | 38,18 | 33.002 |
| 04 gen 2024 | 38,58 | 39,46 | 38,00 | 38,03 | 38,03 | 29.453 |
| 03 gen 2024 | 37,70 | 38,32 | 37,33 | 37,62 | 37,62 | 31.951 |
| 02 gen 2024 | 37,76 | 38,20 | 37,00 | 37,86 | 37,86 | 14.011 |
| 29 dic 2023 | 36,52 | 37,20 | 36,30 | 36,60 | 36,60 | 26.379 |
| 28 dic 2023 | 36,82 | 37,40 | 36,40 | 36,69 | 36,69 | 20.300 |
| 27 dic 2023 | 37,72 | 38,28 | 37,34 | 37,40 | 37,40 | 24.166 |
| 22 dic 2023 | 38,70 | 38,70 | 37,60 | 37,84 | 37,84 | 49.489 |
| 21 dic 2023 | 38,82 | 38,92 | 38,06 | 38,07 | 38,07 | 33.311 |
| 20 dic 2023 | 41,42 | 41,42 | 38,63 | 38,92 | 38,92 | 74.362 |
| 19 dic 2023 | 38,00 | 41,60 | 37,54 | 41,40 | 41,40 | 146.235 |
| 18 dic 2023 | 36,18 | 38,74 | 36,18 | 37,54 | 37,54 | 60.951 |
| 15 dic 2023 | 44,76 | 44,76 | 37,20 | 37,20 | 37,20 | 129.227 |
| 14 dic 2023 | 34,00 | 35,60 | 32,80 | 35,60 | 35,60 | 83.639 |
| 13 dic 2023 | 30,98 | 32,66 | 30,10 | 30,10 | 30,10 | 66.344 |
| 12 dic 2023 | 30,20 | 31,78 | 30,02 | 31,28 | 31,28 | 208.505 |
| 11 dic 2023 | 30,88 | 31,22 | 29,96 | 30,36 | 30,36 | 92.901 |
| 08 dic 2023 | 29,80 | 32,00 | 29,20 | 31,67 | 31,67 | 99.016 |
| 07 dic 2023 | 26,00 | 28,04 | 26,00 | 27,90 | 27,90 | 164.936 |
| 06 dic 2023 | 26,40 | 26,62 | 25,80 | 26,16 | 26,16 | 12.271 |
| 05 dic 2023 | 27,44 | 27,44 | 26,50 | 26,50 | 26,50 | 7.111 |
| 04 dic 2023 | 28,74 | 28,92 | 27,40 | 27,40 | 27,40 | 47.770 |
| *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.