Italia markets closed

TGS ASA (0MSJ.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
130,00-9,39 (-6,74%)
Alla chiusura: 05:57PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024126,00131,20125,82130,07130,0743.991
25 apr 2024126,00127,20125,30126,46126,46635.563
24 apr 2024125,60128,10126,09126,18126,18652.235
23 apr 2024127,95127,50125,10125,58125,58200.444
22 apr 2024128,90129,60127,04128,74128,7452.887
19 apr 2024131,95132,10128,70129,80129,8036.549
18 apr 2024133,05132,80130,20130,85130,855.353.788
17 apr 2024131,25134,90132,40133,40133,401.707.759
16 apr 2024132,30135,17130,40131,69131,69191.744
15 apr 2024135,30135,40133,40134,99134,9944.793
12 apr 2024133,35137,17132,70136,57136,573.238.924
11 apr 2024132,45135,20131,91134,69134,69436.456
10 apr 2024129,45134,60127,60134,44134,44216.860
09 apr 2024126,50138,30124,99132,93132,931.523.605
08 apr 2024120,80121,30118,70120,39120,39145.581
05 apr 2024119,20121,90118,30120,86120,86441.769
04 apr 2024121,00122,30120,30121,96121,965.498.404
03 apr 2024121,75121,60118,70119,99119,99569.030
02 apr 2024118,85122,70117,40121,29121,29526.060
28 mar 2024------
27 mar 2024118,10118,40116,00118,18118,18566.423
26 mar 2024116,75118,80116,50117,55117,55174.703
25 mar 2024112,05118,40114,30117,35117,35254.260
22 mar 2024111,65114,20112,10113,24113,24354.036
21 mar 2024104,30113,90108,90113,28113,28356.374
20 mar 2024110,00110,60109,40110,29110,2945.670
19 mar 2024111,00111,60109,00109,73109,73174.424
18 mar 2024108,50111,40109,60110,73110,73389.169
15 mar 2024106,85110,10106,40107,41107,4146.778
14 mar 2024108,80109,40106,10107,39107,391.286.601
13 mar 2024107,50108,70106,90108,30108,3067.802
12 mar 2024106,00107,50106,10106,30106,3067.871
11 mar 2024105,50106,50104,00105,41105,4169.171
08 mar 2024107,45109,20106,51106,51106,5155.508
07 mar 2024106,50109,00106,30107,83107,83884.604
06 mar 2024103,10107,50103,67106,69106,69180.343
05 mar 2024103,55105,20103,09104,35104,35138.407
04 mar 2024108,35109,00104,10104,12104,12187.872
01 mar 2024103,70106,60102,70106,30106,3059.109
29 feb 2024101,10104,80100,20100,55100,55148.662
28 feb 2024100,70101,9099,80100,51100,5164.889
27 feb 2024100,30101,8099,0099,9799,9740.770
26 feb 202498,07100,3097,3998,8798,87478.510
23 feb 2024100,18100,1097,2098,0298,02411.780
22 feb 2024100,75101,7099,2999,3299,3299.233
22 feb 20241.47 Dividendo
21 feb 2024100,50103,6099,65100,6199,14132.671
20 feb 2024102,75102,50100,60101,4399,9589.842
19 feb 2024105,25105,60102,50105,41103,8792.585
16 feb 2024100,00105,21102,10104,50102,98293.484
15 feb 202496,0099,7094,4598,9297,48554.909
14 feb 202498,6098,8095,7596,5495,131.683.933
13 feb 2024101,10102,6098,55100,3198,85950.310
12 feb 202496,63100,3094,8599,1197,671.246.726
09 feb 202497,5097,5095,9996,0194,61204.575
08 feb 202496,4597,6096,0596,5695,15913.919
07 feb 202497,4798,3095,7495,7494,34103.146
06 feb 202498,1597,9595,4097,4996,07315.895
05 feb 202499,0099,4096,3096,5095,09338.679
02 feb 2024100,80100,6098,5099,5598,10135.387
01 feb 2024102,60103,70101,40102,13100,6453.567
31 gen 2024102,80103,60101,80103,30101,79103.625
30 gen 2024104,20104,60100,49100,5099,031.118.381
29 gen 2024106,60107,20103,89104,71103,18178.050
26 gen 2024108,80106,30105,10105,70104,168.925.449
25 gen 2024107,40109,20105,70106,10104,55578.349
24 gen 2024102,45105,10100,90102,41100,91912.823
23 gen 2024102,60103,17101,00101,80100,31418.358
22 gen 2024101,25103,30100,90102,21100,72168.291
19 gen 2024107,60107,80102,70103,20101,69466.207
18 gen 2024109,55109,90106,70107,42105,85491.747
17 gen 2024108,55110,30107,50108,35106,76276.731
16 gen 2024108,00111,50107,01107,11105,54327.634
15 gen 2024110,40110,90105,80108,50106,91196.138
12 gen 2024112,00112,30108,00109,60108,00145.416
11 gen 2024110,20113,30108,90112,10110,46507.891
10 gen 2024108,20112,24107,80110,06108,451.434.450
09 gen 2024114,50115,70109,39109,39107,793.436.540
08 gen 2024129,95130,20127,60129,90128,00126.680
05 gen 2024135,35133,00129,70130,50128,59189.097
04 gen 2024133,80136,50133,50134,30132,34108.836
03 gen 2024133,60133,43130,90133,40131,4584.617
02 gen 2024133,60135,20133,70134,03132,0870.540
29 dic 2023134,90133,00131,50132,20130,27213.642
28 dic 2023134,75135,00131,90133,40131,4550.363
27 dic 2023134,35135,70133,50134,80132,8333.065
22 dic 2023136,00133,70131,90133,20131,25129.963
21 dic 2023127,20132,90126,50129,88127,98861.525
20 dic 2023129,55129,60128,20128,50126,62556.028
19 dic 2023129,15130,00126,80127,40125,54151.934
18 dic 2023126,65131,20127,10131,00129,091.430.907
15 dic 2023127,05128,91125,20126,87125,01164.008
14 dic 2023125,30126,51123,80126,50124,6576.009
13 dic 2023120,10123,50118,30122,50120,7172.299
12 dic 2023124,85125,10119,10120,40118,64158.610
11 dic 2023126,35126,50124,60125,10123,27161.032
08 dic 2023124,05126,50123,00124,58122,76144.095
07 dic 2023121,90123,30120,60122,04120,25269.218
06 dic 2023127,00128,30122,70122,70120,9180.465
05 dic 2023127,50130,70124,40127,10125,24315.238
*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...