Italia markets closed

DNB Bank ASA (0O84.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
186,10-0,90 (-0,48%)
Alla chiusura: 07:02AM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024214,10215,70213,30214,37214,37437.327
26 mar 2024212,40214,30212,40214,30214,30631.710
25 mar 2024213,90214,60211,30212,87212,871.421.805
22 mar 2024212,90213,60212,30212,94212,94309.257
21 mar 2024212,90214,10211,90212,92212,92188.956
20 mar 2024212,20212,62211,50212,56212,56376.652
19 mar 2024211,00212,60210,40212,00212,00105.694
18 mar 2024206,70211,11206,70211,08211,081.700.368
15 mar 2024211,30213,10207,99208,36208,36123.536
14 mar 2024212,90213,20211,10211,82211,82758.760
13 mar 2024213,90213,90211,50212,10212,10210.842
12 mar 2024211,70212,80211,00212,01212,0158.125
11 mar 2024213,80213,80209,89210,45210,45172.051
08 mar 2024211,90212,90211,30211,97211,97138.962
07 mar 2024214,60214,60211,40211,68211,68453.471
06 mar 2024213,10213,80212,50213,07213,07254.661
05 mar 2024212,10213,80210,90213,38213,38103.890
04 mar 2024213,50213,60211,70212,43212,43171.365
01 mar 2024212,80214,80212,50214,37214,37857.233
29 feb 2024210,00212,80210,00212,30212,30495.733
28 feb 2024209,70211,90209,50211,21211,21188.921
27 feb 2024207,80209,80207,50209,46209,46298.412
26 feb 2024207,00208,60206,00207,98207,98290.140
23 feb 2024206,40207,32205,40206,56206,56267.357
22 feb 2024206,20206,20204,60205,72205,72245.709
21 feb 2024206,20207,60204,97205,61205,61465.723
20 feb 2024206,50208,61206,50207,43207,43573.070
19 feb 2024207,10207,50204,80206,76206,761.276.237
16 feb 2024204,50206,60204,10206,42206,42563.119
15 feb 2024204,00204,64203,00203,42203,42135.479
14 feb 2024202,70205,30202,20204,79204,79315.900
13 feb 2024201,90203,00201,40202,02202,02520.028
12 feb 2024199,55202,60199,55201,41201,41170.690
09 feb 2024199,75202,60199,75200,42200,4283.225
08 feb 2024201,50204,50200,70201,28201,28249.834
07 feb 2024203,80207,00202,78202,78202,78989.838
06 feb 2024206,00206,60205,10205,80205,80537.881
05 feb 2024208,10210,00205,38205,40205,40578.788
02 feb 2024205,60208,20205,40207,63207,6342.835
01 feb 2024207,30207,30203,80206,05206,0588.978
31 gen 2024209,80210,00204,53206,17206,17926.301
30 gen 2024209,40211,50209,40210,20210,20361.354
29 gen 2024214,80214,80211,70212,57212,57286.774
26 gen 2024214,60216,58214,60215,00215,00375.344
25 gen 2024215,60215,60212,40214,70214,70450.792
24 gen 2024217,00217,00214,28214,30214,30308.908
23 gen 2024218,40218,40214,30215,29215,29270.921
22 gen 2024214,10216,60214,10216,14216,14346.370
19 gen 2024212,40212,80211,60212,54212,54355.717
18 gen 2024209,30210,90207,50210,42210,42642.526
17 gen 2024211,50211,50206,60206,68206,68185.885
16 gen 2024214,00214,40209,84211,83211,83186.055
15 gen 2024218,20218,20215,80217,55217,55155.157
12 gen 2024216,00218,30216,00217,50217,50337.023
11 gen 2024215,40216,80214,98215,39215,39627.016
10 gen 2024214,20215,30213,90214,50214,5099.450
09 gen 2024216,90216,90215,50216,29216,29318.505
08 gen 2024215,60217,12215,30215,90215,90248.537
05 gen 2024215,40216,50214,80215,71215,71408.821
04 gen 2024215,40216,72214,22215,30215,30156.422
03 gen 2024214,90215,40213,40214,64214,64336.295
02 gen 2024215,20217,30211,90215,59215,59403.924
29 dic 2023214,50216,00214,50214,51214,5187.710
28 dic 2023214,30214,40213,00214,00214,0087.155
27 dic 2023212,50214,30211,70213,50213,5064.235
22 dic 2023211,80211,80210,30211,10211,101.626.225
21 dic 2023211,80211,80209,40209,80209,80159.451
20 dic 2023211,00212,70209,91210,50210,50326.674
19 dic 2023211,10211,70209,90210,90210,90328.777
18 dic 2023211,50213,00210,70211,10211,10362.239
15 dic 2023210,60212,30210,50211,96211,96485.084
14 dic 2023208,20212,10208,20210,40210,40274.985
13 dic 2023209,20210,80209,20210,11210,11176.200
12 dic 2023210,30212,00209,70211,00211,00283.532
11 dic 2023210,00210,13208,60209,21209,21206.854
08 dic 2023209,80213,70205,90207,93207,93344.345
07 dic 2023213,70214,90211,40212,19212,19699.130
06 dic 2023210,90213,50209,47213,00213,00494.274
05 dic 2023206,50210,40205,50209,70209,70564.238
04 dic 2023206,80207,22206,20206,91206,91462.713
01 dic 2023207,20207,30204,80206,43206,43245.987
30 nov 2023205,00206,70203,90206,10206,10398.973
29 nov 2023207,30207,30204,43204,78204,78369.323
28 nov 2023206,30206,70205,67205,99205,99238.003
27 nov 2023207,00207,25205,60206,03206,03303.637
24 nov 2023205,30207,12205,30205,98205,98276.048
23 nov 2023204,40206,90204,00205,32205,32262.513
22 nov 2023203,10204,30203,10203,76203,76232.363
21 nov 2023204,50204,50202,70203,50203,50146.451
20 nov 2023204,20205,60203,80205,20205,20195.301
17 nov 2023202,70204,20202,20202,98202,98322.811
16 nov 2023204,50206,00201,30201,93201,93159.325
15 nov 2023204,90205,40203,70204,17204,17438.394
14 nov 2023203,20204,02201,90203,70203,70432.348
13 nov 2023202,30203,22200,40203,20203,201.785.141
10 nov 2023201,30201,80200,10200,39200,39278.898
09 nov 2023198,95200,80198,15200,50200,501.574.750
08 nov 2023198,55199,10197,30198,95198,95551.685
07 nov 2023198,90200,40197,05197,32197,32446.153
06 nov 2023198,65199,65198,40198,85198,85286.921
*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...