Italia markets closed

Odfjell SE (0J77.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
137,19+1,70 (+1,26%)
Alla chiusura: 05:59PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024135,00138,50135,00137,19137,191.131
26 mar 2024137,50137,50135,49135,49135,49754
25 mar 2024132,50132,50131,50131,87131,87540
22 mar 2024130,00132,00130,00132,00132,00837
21 mar 2024129,00130,50129,00130,00130,00452
20 mar 2024129,50130,72128,99130,12130,12281
19 mar 2024134,64135,16133,62135,16135,16523
18 mar 2024134,01134,01134,00134,00134,002.689
15 mar 2024132,00134,01132,00132,50132,504.889
14 mar 2024130,01131,50129,78131,50131,501.972
13 mar 2024130,00130,50130,00130,01130,01122
12 mar 2024130,00131,51130,00131,51131,51604
11 mar 2024128,51129,08128,50129,08129,082.137
08 mar 2024129,50129,51129,50129,51129,51730
07 mar 2024129,51129,51129,51129,51129,51560
06 mar 2024131,01132,40131,01132,40132,40701
05 mar 2024134,01134,01134,00134,00134,001.979
04 mar 2024133,00133,00132,00132,56132,561.710
01 mar 2024133,53134,50133,51133,51133,511.685
29 feb 2024137,00137,00133,00133,00133,0024.696
28 feb 2024132,51132,60128,00132,50132,502.564
27 feb 2024130,50130,50128,00130,05130,051.194
26 feb 2024133,99134,00133,88134,00134,001.196
23 feb 2024135,50135,50133,02133,50133,502.757
22 feb 2024134,50137,50134,00135,01135,0111.787
21 feb 2024134,51134,51134,50134,50134,50536
20 feb 2024138,00138,00133,00134,92134,923.729
19 feb 2024137,51138,99137,50137,51137,511.216
16 feb 2024140,00143,51140,00142,00142,003.215
15 feb 2024142,50143,00140,49140,49140,49941
14 feb 2024143,50144,50142,75143,96143,9612.566
13 feb 2024138,50138,50135,50138,01138,017.570
13 feb 20246.67 Dividendo
12 feb 2024138,00138,00137,50137,50130,83156
09 feb 2024137,51137,51137,50137,50130,832.545
08 feb 2024142,83142,83142,83142,83135,902.194
07 feb 2024144,51144,51144,51144,51137,50120
06 feb 2024148,51148,51148,51148,51141,31166
05 feb 2024147,51147,51147,51147,51140,3648
02 feb 2024146,00146,01146,00146,01138,93875
01 feb 2024------
31 gen 2024143,51143,51143,51143,51136,5522
30 gen 2024140,00140,01140,00140,00133,214.671
29 gen 2024139,50139,50139,50139,50132,73287
26 gen 2024138,01138,01138,00138,00131,312.664
25 gen 2024140,01140,01140,01140,01133,2221
24 gen 2024140,01140,01140,01140,01133,22257
23 gen 2024------
22 gen 2024136,01136,01136,00136,00129,40554
19 gen 2024133,00135,00131,50132,00125,601.805
18 gen 2024127,00130,00127,00130,00123,69511
17 gen 2024124,00124,00123,50123,50117,511.535
16 gen 2024122,50124,50122,50124,00117,98676
15 gen 2024121,50122,50121,00122,50116,563.056
12 gen 2024117,00120,01117,00120,00114,182.580
11 gen 2024117,49117,49117,49117,49111,7975
10 gen 2024121,00121,00120,99120,99115,121.271
09 gen 2024120,00121,00120,00120,49114,64934
08 gen 2024120,00120,00118,99118,99113,22180
05 gen 2024120,49120,49120,49120,49114,6485
04 gen 2024119,50122,50119,00120,49114,64607
03 gen 2024116,50116,50116,50116,50110,853.226
02 gen 2024116,50117,00115,00115,00109,421.324
29 dic 2023117,00117,00116,50116,51110,86427
28 dic 2023------
27 dic 2023118,00118,00115,00115,00109,42750
22 dic 2023116,00116,00116,00116,00110,37435
21 dic 2023115,50115,51115,50115,50109,904.407
20 dic 2023114,01114,01114,00114,00108,47469
19 dic 2023112,01112,01112,00112,00106,57625
18 dic 2023115,00115,01115,00115,01109,43327
15 dic 2023108,00108,01108,00108,00102,76664
14 dic 2023106,00107,01104,50107,00101,813.707
13 dic 2023105,00105,00104,50104,5099,4350
12 dic 2023------
11 dic 2023110,00110,00110,00110,00104,66438
08 dic 2023------
07 dic 2023111,01111,01111,01111,01105,6233
06 dic 2023114,00114,00114,00114,00108,47194
05 dic 2023113,00114,51113,00114,50108,951.413
04 dic 2023112,00112,00112,00112,00106,57281
01 dic 2023113,50115,00113,50115,00109,421.407
30 nov 2023113,00114,01112,50114,00108,471.556
29 nov 2023114,50114,50114,00114,00108,47126
28 nov 2023114,00114,01113,50114,00108,47379
27 nov 2023115,00115,00113,50113,50107,991.448
24 nov 2023114,00115,00114,00115,00109,42169
23 nov 2023111,00113,00111,00113,00107,523.400
22 nov 2023109,00110,00109,00109,50104,191.314
21 nov 2023113,50113,50109,00109,01103,721.857
20 nov 2023114,01114,01114,01114,01108,48121
17 nov 2023112,50115,01112,50115,00109,421.340
16 nov 2023111,50111,50111,50111,50106,09308
15 nov 2023114,01115,29114,01115,29109,70945
14 nov 2023115,50115,50115,50115,50109,90240
13 nov 2023117,00117,01117,00117,01111,34214
10 nov 2023119,00119,00117,50117,50111,801.011
09 nov 2023------
08 nov 2023116,01116,01116,00116,00110,37390
07 nov 2023118,00119,53118,00119,53113,73807
*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...