Italia markets closed

Subsea 7 S.A. (0OGK.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
77,29-1,03 (-1,32%)
Alla chiusura: 06:32PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024178,45178,80173,50174,50174,5046.676
23 apr 2024175,75176,50173,00174,80174,8083.507
22 apr 2024174,20176,40173,00174,90174,9050.273
19 apr 2024180,00177,50174,70175,30175,30102.415
18 apr 2024177,50178,44176,30176,97176,97104.228
17 apr 2024176,15178,60175,10177,13177,1366.466
16 apr 2024180,35180,88176,70178,96178,96294.499
15 apr 2024183,65183,90180,90182,44182,44224.824
12 apr 2024180,25184,04181,22183,50183,5079.565
11 apr 2024173,90182,30179,00180,21180,21203.168
10 apr 2024179,60178,58174,60175,95175,9579.561
09 apr 2024178,75181,20177,00179,94179,94108.951
08 apr 2024177,65179,90176,10178,72178,7258.683
05 apr 2024177,10178,00175,50177,20177,2076.805
04 apr 2024180,30181,20177,70178,40178,40157.203
03 apr 2024178,80180,70177,40178,80178,80331.355
02 apr 2024172,65178,90172,50178,65178,65221.353
28 mar 2024------
27 mar 2024171,93172,57171,49172,55172,5536.008
26 mar 2024170,85173,40169,95171,80171,80114.339
25 mar 2024170,80173,80168,90171,60171,60684.709
22 mar 2024172,05171,65168,32169,95169,95175.603
21 mar 2024173,63173,52169,70170,98170,98136.954
20 mar 2024172,85174,25172,70173,40173,40103.004
19 mar 2024172,15174,60170,60172,77172,7746.481
18 mar 2024171,27172,20169,80171,32171,3275.364
15 mar 2024164,30171,40162,25169,95169,95113.880
14 mar 2024162,15163,90161,20162,28162,28102.498
13 mar 2024160,50162,46159,90160,36160,36187.750
12 mar 2024160,27160,95158,25160,95160,9557.357
11 mar 2024157,38159,35156,05157,79157,7936.779
08 mar 2024161,00161,40158,35158,69158,6942.697
07 mar 2024155,10160,75159,00159,32159,3279.973
06 mar 2024157,80159,60157,65157,67157,67742.559
05 mar 2024159,63160,45157,99159,29159,2951.822
04 mar 2024159,35160,60159,00159,98159,98131.333
01 mar 2024156,40161,20155,70159,94159,94946.266
29 feb 2024150,48155,95145,35154,37154,37255.357
28 feb 2024147,05147,85143,95146,92146,92362.761
27 feb 2024146,60148,40145,00146,05146,05260.881
26 feb 2024141,38146,15142,50145,51145,5151.842
23 feb 2024143,60142,80141,60141,84141,8461.678
22 feb 2024139,75142,25139,05141,89141,89996.794
21 feb 2024138,63139,55137,65138,15138,15108.585
20 feb 2024141,07140,60136,20136,72136,7261.645
19 feb 2024140,65141,95139,65140,66140,6637.273
16 feb 2024140,52141,70139,30140,14140,1455.814
15 feb 2024139,85140,15137,05137,84137,84391.291
14 feb 2024139,77140,45139,55140,07140,0753.744
13 feb 2024140,10141,95139,39139,45139,4539.928
12 feb 2024136,63140,40136,25139,76139,7696.127
09 feb 2024140,00137,00136,10136,57136,5731.380
08 feb 2024136,52136,20134,60135,26135,26978.145
07 feb 2024138,95139,20134,35135,04135,042.064.936
06 feb 2024137,90139,15137,60139,15139,1580.588
05 feb 2024141,38141,90137,14139,21139,21107.200
02 feb 2024141,98144,75140,70141,88141,8841.734
01 feb 2024142,65143,60141,50142,83142,8326.345
31 gen 2024145,95145,00142,35143,28143,28111.294
30 gen 2024149,25150,50141,00141,80141,80206.330
29 gen 2024152,43153,15148,55149,70149,7060.624
26 gen 2024150,52151,40149,70150,40150,4041.462
25 gen 2024148,60150,15148,15150,10150,1077.993
24 gen 2024149,40150,00147,80148,68148,6864.528
23 gen 2024149,38150,30148,30148,71148,71167.204
22 gen 2024149,38150,20147,30148,55148,5576.018
19 gen 2024151,95153,15148,85150,00150,0070.907
18 gen 2024150,55151,25149,05150,55150,5580.954
17 gen 2024148,15150,00147,25149,71149,7192.860
16 gen 2024146,13149,75145,90148,75148,7549.836
15 gen 2024148,30149,90146,45149,20149,20285.152
12 gen 2024147,45148,50145,60147,45147,4559.776
11 gen 2024148,93149,65146,00146,12146,1290.285
10 gen 2024150,55151,65149,05150,12150,12162.339
09 gen 2024153,73154,20150,69150,69150,69385.718
08 gen 2024153,93155,75152,55155,18155,18189.663
05 gen 2024150,68154,85150,35154,40154,40237.892
04 gen 2024151,60153,25148,95152,05152,0592.075
03 gen 2024149,38150,50146,90148,70148,70658.828
02 gen 2024148,73150,25148,20148,76148,7637.148
29 dic 2023148,68149,40147,50148,39148,3929.226
28 dic 2023148,75149,10146,05148,50148,5049.271
27 dic 2023149,02151,05148,90149,06149,0632.721
22 dic 2023145,00150,00147,40148,44148,4425.050
21 dic 2023149,50149,55146,05148,92148,9238.766
20 dic 2023148,80149,80146,80147,81147,81202.203
19 dic 2023148,35148,65146,10146,66146,6678.909
18 dic 2023145,75150,00144,70148,95148,9547.692
15 dic 2023148,10149,15146,15146,25146,25136.357
14 dic 2023145,38148,05144,90146,35146,35575.559
13 dic 2023147,50145,40141,60143,61143,6194.576
12 dic 2023147,50146,95142,50144,05144,05297.090
11 dic 2023146,13146,70144,00146,05146,05246.822
08 dic 2023146,35144,95142,25144,07144,07477.013
07 dic 2023144,70146,05142,55143,55143,5589.652
06 dic 2023148,32148,95145,15147,46147,4679.264
05 dic 2023148,18150,40147,30147,90147,90213.546
04 dic 2023151,35151,90147,20148,33148,33526.912
01 dic 2023151,45152,05149,65151,90151,90595.669
30 nov 2023149,52151,95148,10150,27150,27125.415
*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...