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
38.274,05 -131,61 (-0,34%) Petrolio
80,92 -1,01 (-1,23%) Bitcoin EUR
53.345,11 -4.871,79 (-8,37%)
Lerøy Seafood Group ASA (0GM2.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 05:54PM BST. Mercato aperto.
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 | 48,30 | 49,20 | 48,42 | 49,20 | 49,20 | 15.329 |
| 29 apr 2024 | 48,20 | 48,62 | 48,14 | 48,43 | 48,43 | 8.927 |
| 26 apr 2024 | 47,54 | 48,12 | 47,22 | 48,10 | 48,10 | 43.598 |
| 25 apr 2024 | 46,89 | 47,62 | 46,62 | 47,60 | 47,60 | 46.261 |
| 24 apr 2024 | 46,76 | 47,08 | 46,10 | 46,50 | 46,50 | 16.479 |
| 23 apr 2024 | 47,03 | 46,86 | 46,50 | 46,66 | 46,66 | 20.535 |
| 22 apr 2024 | 45,92 | 46,60 | 46,19 | 46,52 | 46,52 | 39.120 |
| 19 apr 2024 | 45,82 | 45,90 | 45,50 | 45,65 | 45,65 | 21.331 |
| 18 apr 2024 | 45,31 | 45,66 | 45,10 | 45,30 | 45,30 | 59.317 |
| 17 apr 2024 | 46,01 | 45,60 | 45,28 | 45,45 | 45,45 | 14.108 |
| 16 apr 2024 | 45,74 | 46,14 | 45,60 | 45,72 | 45,72 | 27.216 |
| 15 apr 2024 | 46,58 | 46,58 | 46,06 | 46,36 | 46,36 | 31.716 |
| 12 apr 2024 | 47,05 | 47,28 | 46,70 | 47,08 | 47,08 | 83.080 |
| 11 apr 2024 | 47,42 | 47,34 | 46,90 | 47,15 | 47,15 | 85.110 |
| 10 apr 2024 | 47,46 | 47,50 | 47,02 | 47,02 | 47,02 | 79.460 |
| 09 apr 2024 | 47,52 | 47,58 | 47,22 | 47,33 | 47,33 | 26.817 |
| 08 apr 2024 | 46,07 | 47,56 | 46,38 | 47,22 | 47,22 | 59.286 |
| 05 apr 2024 | 45,47 | 46,38 | 45,32 | 45,84 | 45,84 | 55.937 |
| 04 apr 2024 | 46,54 | 46,10 | 45,70 | 46,00 | 46,00 | 49.572 |
| 03 apr 2024 | 47,17 | 46,72 | 46,20 | 46,47 | 46,47 | 61.715 |
| 02 apr 2024 | 48,24 | 47,42 | 47,10 | 47,10 | 47,10 | 34.818 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 47,85 | 48,12 | 47,72 | 47,76 | 47,76 | 13.640 |
| 26 mar 2024 | 47,75 | 47,72 | 47,44 | 47,58 | 47,58 | 42.051 |
| 25 mar 2024 | 48,34 | 48,20 | 47,60 | 47,76 | 47,76 | 42.840 |
| 22 mar 2024 | 48,30 | 48,50 | 48,04 | 48,46 | 48,46 | 23.982 |
| 21 mar 2024 | 48,69 | 48,26 | 47,74 | 48,04 | 48,04 | 23.086 |
| 20 mar 2024 | 48,45 | 48,74 | 48,26 | 48,52 | 48,52 | 15.980 |
| 19 mar 2024 | 47,77 | 48,78 | 47,98 | 48,26 | 48,26 | 70.602 |
| 18 mar 2024 | 47,17 | 47,96 | 47,13 | 47,64 | 47,64 | 38.765 |
| 15 mar 2024 | 47,32 | 47,16 | 46,84 | 47,01 | 47,01 | 57.687 |
| 14 mar 2024 | 46,76 | 47,60 | 46,60 | 47,10 | 47,10 | 31.393 |
| 13 mar 2024 | 47,03 | 47,02 | 46,64 | 46,90 | 46,90 | 69.739 |
| 12 mar 2024 | 47,30 | 47,42 | 46,70 | 47,08 | 47,08 | 40.070 |
| 11 mar 2024 | 48,38 | 48,56 | 47,06 | 47,10 | 47,10 | 78.040 |
| 08 mar 2024 | 47,58 | 48,64 | 47,54 | 48,34 | 48,34 | 19.838 |
| 07 mar 2024 | 48,02 | 47,76 | 47,30 | 47,42 | 47,42 | 93.728 |
| 06 mar 2024 | 47,42 | 48,42 | 47,28 | 48,04 | 48,04 | 122.560 |
| 05 mar 2024 | 47,01 | 47,74 | 47,24 | 47,74 | 47,74 | 71.343 |
| 04 mar 2024 | 47,20 | 47,42 | 46,52 | 47,17 | 47,17 | 59.878 |
| 01 mar 2024 | 46,89 | 47,28 | 46,34 | 46,74 | 46,74 | 54.593 |
| 29 feb 2024 | 45,47 | 47,40 | 45,74 | 46,94 | 46,94 | 83.526 |
| 28 feb 2024 | 44,26 | 45,38 | 43,42 | 44,27 | 44,27 | 146.334 |
| 27 feb 2024 | 39,83 | 40,14 | 39,50 | 40,06 | 40,06 | 82.122 |
| 26 feb 2024 | 40,28 | 40,31 | 39,88 | 40,08 | 40,08 | 60.327 |
| 23 feb 2024 | 42,19 | 40,94 | 40,02 | 40,51 | 40,51 | 19.087 |
| 22 feb 2024 | 41,47 | 41,68 | 41,26 | 41,29 | 41,29 | 11.187 |
| 21 feb 2024 | 41,45 | 41,68 | 41,10 | 41,50 | 41,50 | 28.171 |
| 20 feb 2024 | 40,92 | 41,30 | 41,12 | 41,26 | 41,26 | 13.790 |
| 19 feb 2024 | 42,15 | 41,83 | 41,08 | 41,38 | 41,38 | 51.192 |
| 16 feb 2024 | 41,66 | 42,30 | 41,72 | 41,92 | 41,92 | 21.505 |
| 15 feb 2024 | 41,08 | 41,60 | 41,10 | 41,31 | 41,31 | 43.125 |
| 14 feb 2024 | 41,43 | 41,64 | 40,92 | 41,47 | 41,47 | 25.257 |
| 13 feb 2024 | 41,14 | 41,44 | 40,88 | 41,26 | 41,26 | 37.300 |
| 12 feb 2024 | 41,94 | 41,88 | 41,17 | 41,18 | 41,18 | 148.279 |
| 09 feb 2024 | 42,46 | 42,06 | 41,74 | 41,98 | 41,98 | 23.713 |
| 08 feb 2024 | 43,15 | 43,14 | 42,40 | 42,40 | 42,40 | 41.892 |
| 07 feb 2024 | 43,26 | 43,36 | 42,86 | 42,99 | 42,99 | 14.235 |
| 06 feb 2024 | 42,15 | 43,38 | 42,52 | 43,38 | 43,38 | 44.724 |
| 05 feb 2024 | 42,17 | 42,28 | 42,02 | 42,10 | 42,10 | 36.970 |
| 02 feb 2024 | 42,05 | 42,50 | 42,02 | 42,47 | 42,47 | 5.889 |
| 01 feb 2024 | 42,13 | 42,44 | 42,04 | 42,14 | 42,14 | 30.755 |
| 31 gen 2024 | 41,94 | 42,43 | 41,70 | 42,19 | 42,19 | 31.554 |
| 30 gen 2024 | 42,44 | 42,48 | 41,88 | 41,89 | 41,89 | 16.462 |
| 29 gen 2024 | 41,94 | 42,22 | 41,60 | 42,22 | 42,22 | 21.579 |
| 26 gen 2024 | 41,82 | 42,04 | 41,50 | 42,04 | 42,04 | 21.021 |
| 25 gen 2024 | 44,10 | 44,18 | 41,46 | 43,16 | 43,16 | 125.993 |
| 24 gen 2024 | 43,26 | 44,18 | 43,12 | 44,18 | 44,18 | 43.192 |
| 23 gen 2024 | 43,79 | 43,28 | 42,80 | 43,04 | 43,04 | 37.055 |
| 22 gen 2024 | 44,20 | 43,90 | 43,58 | 43,84 | 43,84 | 14.797 |
| 19 gen 2024 | 45,41 | 44,86 | 43,64 | 43,87 | 43,87 | 130.873 |
| 18 gen 2024 | 43,11 | 43,60 | 43,24 | 43,52 | 43,52 | 43.925 |
| 17 gen 2024 | 43,01 | 42,82 | 42,50 | 42,78 | 42,78 | 46.777 |
| 16 gen 2024 | 42,78 | 43,30 | 42,64 | 43,22 | 43,22 | 71.549 |
| 15 gen 2024 | 43,42 | 43,02 | 42,56 | 42,70 | 42,70 | 68.746 |
| 12 gen 2024 | 42,85 | 43,76 | 43,18 | 43,50 | 43,50 | 25.860 |
| 11 gen 2024 | 43,81 | 43,98 | 42,64 | 43,32 | 43,32 | 136.934 |
| 10 gen 2024 | 43,93 | 44,04 | 43,44 | 43,66 | 43,66 | 98.386 |
| 09 gen 2024 | 43,73 | 44,16 | 43,30 | 44,04 | 44,04 | 79.836 |
| 08 gen 2024 | 43,38 | 43,70 | 42,36 | 43,18 | 43,18 | 100.788 |
| 05 gen 2024 | 42,72 | 43,24 | 42,62 | 42,99 | 42,99 | 88.438 |
| 04 gen 2024 | 42,54 | 43,18 | 42,60 | 42,94 | 42,94 | 29.308 |
| 03 gen 2024 | 41,82 | 42,38 | 41,76 | 42,32 | 42,32 | 54.806 |
| 02 gen 2024 | 41,96 | 42,40 | 41,68 | 41,74 | 41,74 | 49.945 |
| 29 dic 2023 | 41,41 | 41,84 | 41,30 | 41,71 | 41,71 | 12.996 |
| 28 dic 2023 | 41,45 | 41,52 | 41,17 | 41,46 | 41,46 | 34.728 |
| 27 dic 2023 | 40,51 | 41,52 | 40,96 | 41,42 | 41,42 | 34.967 |
| 22 dic 2023 | 40,38 | 40,48 | 40,00 | 40,21 | 40,21 | 72.704 |
| 21 dic 2023 | 40,86 | 40,56 | 40,26 | 40,36 | 40,36 | 48.131 |
| 20 dic 2023 | 41,41 | 41,34 | 40,30 | 40,72 | 40,72 | 50.621 |
| 19 dic 2023 | 41,45 | 42,76 | 41,70 | 41,70 | 41,70 | 67.972 |
| 18 dic 2023 | 41,10 | 41,46 | 41,10 | 41,35 | 41,35 | 95.735 |
| 15 dic 2023 | 41,88 | 41,66 | 41,17 | 41,66 | 41,66 | 34.475 |
| 14 dic 2023 | 41,14 | 41,90 | 41,12 | 41,90 | 41,90 | 56.939 |
| 13 dic 2023 | 40,94 | 40,96 | 40,54 | 40,66 | 40,66 | 17.235 |
| 12 dic 2023 | 41,68 | 41,76 | 40,86 | 41,15 | 41,15 | 53.195 |
| 11 dic 2023 | 41,53 | 41,54 | 40,94 | 41,44 | 41,44 | 254.818 |
| 08 dic 2023 | 41,18 | 41,36 | 40,98 | 41,00 | 41,00 | 146.765 |
| 07 dic 2023 | 41,21 | 41,14 | 40,84 | 40,94 | 40,94 | 54.312 |
| 06 dic 2023 | 41,66 | 42,02 | 41,20 | 41,30 | 41,30 | 24.959 |
| *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.