Italia markets closed

Stolt-Nielsen Limited (0OHK.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
398,11+4,08 (+1,03%)
Alla chiusura: 05:46PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024396,00400,00394,50398,11398,111.957
26 mar 2024399,50399,50394,04394,04394,041.165
25 mar 2024383,00398,46383,00384,26384,26345
22 mar 2024380,50382,97380,50382,41382,41856
21 mar 2024380,50387,00380,50386,46386,46836
20 mar 2024383,00384,50379,97382,49382,49849
19 mar 2024384,00388,49384,00385,18385,181.756
18 mar 2024388,50388,50383,97386,81386,81937
15 mar 2024388,50390,54388,50390,54390,54665
14 mar 2024385,50385,50384,00384,81384,811.805
13 mar 2024388,50389,00388,50388,96388,96686
12 mar 2024378,00390,00378,00390,00390,00276
11 mar 2024378,50381,97378,50381,51381,51400
08 mar 2024382,50382,50382,50382,50382,50143
07 mar 2024383,50384,53382,00384,46384,461.297
06 mar 2024389,00393,99386,47393,99393,99859
05 mar 2024390,50395,50390,50394,03394,033.659
04 mar 2024392,00399,46392,00399,46399,461.664
01 mar 2024392,50394,00392,50392,96392,961.266
29 feb 2024392,50398,00392,00397,96397,962.284
28 feb 2024381,00387,50380,93385,96385,962.869
27 feb 2024378,00380,00374,47374,87374,871.350
26 feb 2024385,50387,50384,40385,34385,341.247
23 feb 2024383,00386,47383,00386,46386,461.401
22 feb 2024391,00391,01382,46382,46382,461.404
21 feb 2024378,00389,00378,00382,15382,154.285
20 feb 2024380,47380,47378,50378,51378,51805
19 feb 2024389,50390,28387,00387,21387,211.788
16 feb 2024389,50391,99388,50391,01391,014.154
15 feb 2024392,50392,50383,50385,94385,941.527
14 feb 2024399,96407,49399,96399,96399,961.791
13 feb 2024407,50408,00405,00406,02406,026.519
12 feb 2024401,50405,00401,04402,96402,96783
09 feb 2024410,00410,00406,50409,21409,212.401
08 feb 2024407,00413,50407,00413,04413,043.741
07 feb 2024406,00406,96396,00406,96406,962.968
06 feb 2024423,00425,00415,50416,59416,5917.751
05 feb 2024416,00417,01412,00415,97415,974.828
02 feb 2024400,00408,96393,00396,08396,0825.755
01 feb 2024403,00408,50403,00404,50404,501.634
31 gen 2024395,50398,00393,11393,11393,117.373
30 gen 2024387,00394,50387,00393,52393,5216.999
29 gen 2024392,00394,00386,99387,54387,544.453
26 gen 2024382,50385,04377,46377,46377,461.944
25 gen 2024387,50393,88385,47391,34391,341.086
24 gen 2024388,00393,00388,00391,33391,339.963
23 gen 2024389,00389,00381,50383,97383,9730.128
22 gen 2024379,50384,47379,50381,12381,123.020
19 gen 2024378,00385,00377,50380,76380,764.447
18 gen 2024368,00371,00365,00367,16367,1613.201
17 gen 2024356,00365,50356,00357,04357,043.024
16 gen 2024351,50358,00350,00353,15353,155.472
15 gen 2024351,00351,00343,00343,55343,556.535
12 gen 2024337,50349,50335,00344,03344,0322.074
11 gen 2024328,50335,50323,00332,23332,234.440
10 gen 2024338,00340,00337,74338,31338,316.518
09 gen 2024342,50342,50335,00338,03338,0310.172
08 gen 2024339,50342,00339,50341,53341,5310.130
05 gen 2024336,50339,00335,53335,53335,531.602
04 gen 2024336,00339,50335,50336,72336,728.041
03 gen 2024322,00330,00320,50328,28328,2814.986
02 gen 2024317,00321,50316,50318,17318,175.714
29 dic 2023312,50312,50308,00309,49309,494.076
28 dic 2023307,50310,50307,50310,17310,172.988
27 dic 2023306,50311,50306,50310,53310,53780
22 dic 2023315,50319,03314,50319,00319,0066.078
21 dic 2023312,50312,50308,50312,50312,503.408
20 dic 2023312,00313,00308,00312,50312,505.226
19 dic 2023301,00306,00301,00305,40305,403.830
18 dic 2023303,50313,50303,50306,87306,873.522
15 dic 2023294,50299,50293,49295,88295,886.596
14 dic 2023295,50297,00289,00293,32293,323.055
13 dic 2023290,00293,03289,50293,03293,031.020
12 dic 2023293,00295,50290,50295,47295,4710.786
11 dic 2023298,50298,51292,47292,78292,782.111
08 dic 2023295,50299,00294,50297,49297,4920.680
07 dic 2023299,50300,00293,47293,50293,5019.727
06 dic 2023307,00307,00304,00305,24305,243.835
05 dic 2023308,00310,50304,47304,47304,477.048
04 dic 2023313,00313,00306,00308,93308,9316.399
01 dic 2023314,50317,50313,50315,96315,967.566
30 nov 2023315,00315,51311,00313,18313,1811.605
29 nov 2023311,00315,00311,00314,00314,002.482
28 nov 2023317,50320,50314,47314,47314,474.906
27 nov 2023326,50326,50322,50323,59323,594.534
24 nov 2023323,50326,00320,51324,47324,478.124
23 nov 2023324,00326,00323,50324,47324,473.014
22 nov 2023327,00327,00320,50321,49321,492.782
22 nov 202310.65742 Dividendo
21 nov 2023337,00337,50332,00333,16322,503.181
20 nov 2023336,00341,00336,00339,34328,491.751
17 nov 2023328,00335,50328,00334,53323,833.720
16 nov 2023328,00330,50326,50327,51317,0310.178
15 nov 2023332,50335,00330,00333,45322,794.165
14 nov 2023343,00343,00334,00334,58323,87674
13 nov 2023340,50343,00339,97340,53329,632.460
10 nov 2023346,00346,00341,47342,51331,562.989
09 nov 2023338,50345,75338,50344,50333,481.445
08 nov 2023336,00344,50336,00340,47329,583.618
07 nov 2023341,50342,00336,53339,88329,0110.281
*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...