Mail

0I21.L - Siem Offshore Inc.

LSE - LSE Prezzo differito. Valuta in NOK.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in NOKScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	0,00	0,00	0,00	20,80	20,80	29.220
31 mag 2023	20,40	20,40	20,40	20,40	20,40	1.617
30 mag 2023	20,55	20,55	20,55	20,55	20,55	2.749
26 mag 2023	20,45	20,48	20,45	20,48	20,48	2.311
25 mag 2023	20,15	20,15	20,15	20,15	20,15	1.079
24 mag 2023	20,85	20,85	20,85	20,85	20,85	80
23 mag 2023	21,45	21,45	21,45	21,45	21,45	1.180
22 mag 2023	20,80	20,80	20,74	20,74	20,74	8.206
19 mag 2023	21,60	21,60	21,20	21,60	21,60	30.717
18 mag 2023	-	-	-	-	-	-
17 mag 2023	-	-	-	-	-	-
16 mag 2023	20,88	21,75	20,88	21,75	21,75	27.898
15 mag 2023	21,20	21,26	21,20	21,26	21,26	4.362
12 mag 2023	21,70	21,70	21,70	21,70	21,70	7.079
11 mag 2023	21,50	22,49	21,50	22,49	22,49	1.314
10 mag 2023	20,65	20,65	20,65	20,65	20,65	1.610
09 mag 2023	20,80	20,80	20,80	20,80	20,80	2.064
05 mag 2023	19,70	19,70	19,70	19,70	19,70	3.300
04 mag 2023	19,18	19,18	19,18	19,18	19,18	1.263
03 mag 2023	18,34	18,34	18,34	18,34	18,34	2.909
02 mag 2023	19,79	19,79	18,78	18,78	18,78	8.432
28 apr 2023	19,72	19,72	19,72	19,72	19,72	2.118
27 apr 2023	-	-	-	-	-	-
26 apr 2023	19,44	19,44	19,44	19,44	19,44	1.275
25 apr 2023	-	-	-	-	-	-
24 apr 2023	19,94	19,94	19,90	19,90	19,90	7.530
21 apr 2023	20,60	20,60	20,60	20,60	20,60	2.074
20 apr 2023	-	-	-	-	-	-
19 apr 2023	20,37	20,37	20,20	20,20	20,20	5.149
18 apr 2023	19,90	20,53	19,90	20,35	20,35	26.511
17 apr 2023	20,45	20,45	20,35	20,45	20,45	3.229
14 apr 2023	20,41	20,64	20,41	20,64	20,64	11.002
13 apr 2023	21,25	21,25	21,25	21,25	21,25	2.505
12 apr 2023	20,82	21,27	20,82	21,27	21,27	2.348
11 apr 2023	21,55	21,85	21,55	21,71	21,71	30.070
06 apr 2023	-	-	-	-	-	-
05 apr 2023	22,85	22,85	22,85	22,85	22,85	4.167
04 apr 2023	22,50	22,50	21,48	21,48	21,48	30.115
03 apr 2023	20,70	20,70	19,79	20,70	20,70	19.149
31 mar 2023	19,18	19,18	19,01	19,01	19,01	6.726
30 mar 2023	18,52	18,52	18,31	18,31	18,31	44.145
29 mar 2023	17,56	17,56	17,44	17,44	17,44	808
28 mar 2023	16,90	17,49	16,88	17,49	17,49	26.083
27 mar 2023	16,88	16,92	16,88	16,92	16,92	2.506
24 mar 2023	16,04	16,04	15,88	15,88	15,88	19.011
23 mar 2023	16,68	16,76	16,68	16,76	16,76	18.941
22 mar 2023	16,44	16,66	16,44	16,66	16,66	33.073
21 mar 2023	16,78	16,78	16,78	16,78	16,78	1.419
20 mar 2023	16,38	16,38	16,38	16,38	16,38	4.533
17 mar 2023	17,32	17,32	17,32	17,32	17,32	4.674
16 mar 2023	17,41	17,41	17,41	17,41	17,41	6.456
15 mar 2023	16,78	16,99	16,78	16,99	16,99	60.267
14 mar 2023	17,74	17,74	16,04	17,74	17,74	4.769
13 mar 2023	16,70	16,78	16,70	16,78	16,78	7.532
10 mar 2023	17,00	17,00	17,00	17,00	17,00	2.013
09 mar 2023	16,34	16,34	15,81	16,13	16,13	46.678
08 mar 2023	16,70	16,70	16,41	16,41	16,41	27.560
07 mar 2023	16,80	16,80	16,76	16,76	16,76	14.610
06 mar 2023	17,36	18,08	17,36	18,08	18,08	1.803
03 mar 2023	17,91	17,91	17,91	17,91	17,91	4.955
02 mar 2023	17,70	17,70	17,64	17,64	17,64	1.283
01 mar 2023	-	-	-	-	-	-
28 feb 2023	16,32	16,32	16,12	16,12	16,12	12.737
27 feb 2023	14,76	14,76	14,76	14,76	14,76	6.491
24 feb 2023	15,14	15,14	15,14	15,14	15,14	17.743
23 feb 2023	16,84	16,84	16,84	16,84	16,84	787
22 feb 2023	-	-	-	-	-	-
21 feb 2023	16,50	16,50	16,50	16,50	16,50	201
20 feb 2023	16,97	17,04	16,97	16,97	16,97	17.669
17 feb 2023	16,78	16,90	16,78	16,78	16,78	2.752
16 feb 2023	17,04	17,04	17,04	17,04	17,04	6.230
15 feb 2023	17,52	17,52	17,52	17,52	17,52	708
14 feb 2023	17,32	17,56	17,32	17,56	17,56	4.334
13 feb 2023	17,82	17,82	17,82	17,82	17,82	1.414
10 feb 2023	18,00	18,00	18,00	18,00	18,00	8.263
09 feb 2023	18,58	18,58	18,58	18,58	18,58	912
08 feb 2023	18,24	18,48	18,24	18,48	18,48	6.944
07 feb 2023	18,18	18,46	18,18	18,46	18,46	5.267
06 feb 2023	17,76	17,76	17,76	17,76	17,76	1.152
03 feb 2023	17,04	17,04	17,04	17,04	17,04	427
02 feb 2023	17,31	18,18	17,31	18,18	18,18	56.753
01 feb 2023	18,24	18,24	17,93	17,93	17,93	6.157
31 gen 2023	17,07	17,65	17,07	17,65	17,65	36.192
30 gen 2023	16,62	17,07	16,62	17,07	17,07	12.629
27 gen 2023	15,92	15,92	15,92	15,92	15,92	3.744
26 gen 2023	15,52	15,52	15,52	15,52	15,52	2.043
25 gen 2023	15,83	15,83	15,83	15,83	15,83	3.446
24 gen 2023	16,00	16,00	16,00	16,00	16,00	1.931
23 gen 2023	16,10	16,10	16,10	16,10	16,10	880
20 gen 2023	-	-	-	-	-	-
19 gen 2023	15,00	15,00	14,65	14,65	14,65	4.932
18 gen 2023	15,28	15,28	14,91	14,91	14,91	6.251
17 gen 2023	14,20	14,40	14,20	14,40	14,40	7.005
16 gen 2023	14,24	14,24	14,10	14,10	14,10	1.455
13 gen 2023	13,76	13,76	13,76	13,76	13,76	604
12 gen 2023	13,52	13,52	13,52	13,52	13,52	3.517
11 gen 2023	13,00	13,30	13,00	13,30	13,30	1.929
10 gen 2023	13,24	13,24	13,24	13,24	13,24	479
09 gen 2023	-	-	-	-	-	-
06 gen 2023	13,10	13,10	13,10	13,10	13,10	1.376
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...