Italia markets open in 5 hours 12 minutes

Storebrand ASA (0NO0.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
79,20+1,18 (+1,51%)
Alla chiusura: 08:30AM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 2024110,80111,50110,10110,50110,507.132
12 lug 2024110,25110,80108,40109,30109,3057.436
11 lug 2024108,50109,70108,70109,13109,1330.179
10 lug 2024107,70108,40107,70107,95107,9531.021
09 lug 2024108,40108,40106,70107,93107,9338.220
08 lug 2024107,20108,90107,60108,73108,7366.153
05 lug 2024109,75109,30107,60108,78108,7811.178
04 lug 2024109,35110,10108,90109,39109,3926.765
03 lug 2024108,85109,10107,50108,80108,8043.605
02 lug 2024108,80108,70107,60108,11108,1149.970
01 lug 2024110,55110,80109,20109,20109,2023.373
28 giu 2024109,10109,00108,00108,80108,8023.484
27 giu 2024109,55109,60108,60108,79108,7918.475
26 giu 2024111,20111,10109,00110,68110,6824.416
25 giu 2024110,35111,20110,10110,72110,7234.484
24 giu 2024108,65110,30108,80109,75109,7523.342
21 giu 2024108,05108,50107,60107,97107,9733.954
20 giu 2024108,90109,40108,20108,67108,6746.527
19 giu 2024109,60109,80109,40109,63109,6321.521
18 giu 2024109,80110,00109,10109,48109,4830.797
17 giu 2024108,80109,40108,70109,20109,2010.713
14 giu 2024108,00108,70107,70108,14108,1430.152
13 giu 2024109,60109,70107,80109,51109,5110.886
12 giu 2024108,65109,50108,50109,05109,05388.622
11 giu 2024109,85110,50108,20108,93108,9355.701
10 giu 2024109,25113,90108,80110,09110,0933.272
07 giu 2024113,35113,50112,50113,10113,1046.277
06 giu 2024110,65113,60112,50113,14113,1425.823
05 giu 2024113,40113,60112,20112,67112,6713.127
04 giu 2024113,50114,00112,10112,75112,7525.962
03 giu 2024113,90114,30113,10113,50113,5030.442
31 mag 2024112,35114,00112,60113,60113,60218.879
30 mag 2024110,80112,50110,60112,08112,0837.706
29 mag 2024112,40111,80110,80111,14111,1436.291
28 mag 2024112,10112,30111,80112,10112,1030.980
24 mag 2024110,90112,00110,50110,90110,9023.102
23 mag 2024110,90111,60111,00111,48111,4810.673
22 mag 2024110,20110,70110,30110,59110,5925.153
21 mag 2024108,00111,50109,70110,55110,5523.645
20 mag 2024------
17 mag 2024------
16 mag 2024111,00111,40110,90111,12111,1214.318
15 mag 2024110,95111,40110,60111,20111,20336.532
14 mag 2024111,10110,80110,40110,51110,5122.751
13 mag 2024111,15111,60110,80111,09111,0940.500
10 mag 2024110,90111,10110,30110,90110,9017.542
09 mag 2024------
08 mag 2024109,75110,30109,10110,00110,00103.650
07 mag 2024108,65110,00107,80109,71109,7137.646
03 mag 2024106,65107,10106,50106,65106,6512.299
02 mag 2024106,80107,70105,50106,50106,50614.025
01 mag 2024------
30 apr 2024106,70107,10105,70106,90106,9049.317
29 apr 2024106,60106,70105,80106,26106,2655.000
26 apr 2024106,50106,40105,30106,26106,26337.669
25 apr 2024105,20107,20105,20105,68105,68530.351
24 apr 2024103,15106,00102,20104,78104,78545.458
23 apr 202497,9398,1097,4097,8197,81327.389
22 apr 202496,9097,8596,7597,3997,39120.281
19 apr 202494,7895,5094,6094,8994,89100.358
18 apr 202495,1895,1094,3094,5594,55270.580
17 apr 202494,6095,9594,7494,7494,748.184.450
16 apr 202494,4795,0594,1194,3094,30349.205
15 apr 202494,3894,9593,8094,7394,73434.095
12 apr 202495,7094,7093,7594,4594,45103.293
11 apr 202495,4095,3093,4994,2494,24500.343
10 apr 202494,2595,6093,8095,2495,24161.629
09 apr 202495,2595,3493,8095,3495,34103.918
08 apr 202495,1395,7594,9994,9994,99756.965
05 apr 202494,6595,0094,4594,5194,51129.503
05 apr 20244.1 Dividendo
04 apr 202499,1099,7098,8198,9794,871.462.602
03 apr 202499,47100,0098,7399,0094,908.562.239
02 apr 2024101,60101,2099,1099,2195,105.549.393
28 mar 2024------
27 mar 202499,58100,2099,6899,9995,8522.391
26 mar 202499,0499,6499,2099,5295,4056.404
25 mar 202499,2399,8298,5898,8794,781.296.372
22 mar 202499,5199,6798,9699,5895,45113.619
21 mar 202498,1999,5298,5698,6294,5460.501
20 mar 202499,0999,2698,7898,9594,85114.993
19 mar 202498,7999,3498,7698,9994,89204.207
18 mar 202498,0098,5697,9298,0894,0281.649
15 mar 202497,6198,8097,8298,2994,2144.289
14 mar 202499,1099,0098,0298,5594,4774.129
13 mar 202498,1499,1297,9898,8094,71147.485
12 mar 202497,1497,7097,1497,3193,2838.962
11 mar 202495,8197,4095,7296,4992,50644.447
08 mar 202496,3397,2096,4896,8192,8052.317
07 mar 202495,8096,2495,8495,9291,94204.222
06 mar 202495,4496,0894,7695,5391,57154.937
05 mar 202495,1395,5094,6095,1191,1785.938
04 mar 202495,4795,4694,6295,1791,2355.616
01 mar 202495,2595,9295,1495,5091,5547.573
29 feb 202494,6294,9294,1294,7790,84101.465
28 feb 202495,0695,1694,0294,2390,33125.156
27 feb 202495,3295,4694,7294,8690,9369.564
26 feb 202495,5895,8294,8095,1591,2092.539
23 feb 202495,3295,3594,4495,0191,0748.418
22 feb 202495,7695,6494,8295,2891,3386.855
*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...