Italia markets closed
Dow Jones
37.981,90 -404,19 (-1,05%) Nasdaq
15.796,39 -186,69 (-1,17%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,67 -48,39 (-3,61%)
Borregaard ASA (0QB7.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 185,60 | 190,68 | 186,20 | 190,68 | 190,68 | 554 |
| 26 apr 2024 | 190,30 | 190,38 | 187,79 | 188,16 | 188,16 | 14.141 |
| 25 apr 2024 | 190,30 | 190,28 | 187,80 | 189,98 | 189,98 | 15.606 |
| 24 apr 2024 | 191,70 | 191,00 | 189,20 | 191,00 | 191,00 | 10.481 |
| 23 apr 2024 | 188,10 | 193,40 | 191,00 | 191,50 | 191,50 | 5.323 |
| 22 apr 2024 | 195,65 | 195,80 | 191,38 | 194,25 | 194,25 | 2.132 |
| 19 apr 2024 | 191,50 | 194,40 | 191,60 | 193,62 | 193,62 | 1.604 |
| 18 apr 2024 | 190,70 | 192,20 | 189,00 | 191,45 | 191,45 | 1.056 |
| 17 apr 2024 | 190,90 | 195,20 | 190,00 | 190,00 | 190,00 | 3.005 |
| 16 apr 2024 | 190,90 | 190,98 | 189,29 | 190,73 | 190,73 | 1.965 |
| 15 apr 2024 | 195,20 | 193,20 | 191,00 | 191,80 | 191,80 | 977 |
| 12 apr 2024 | 192,60 | 197,01 | 194,13 | 194,13 | 194,13 | 5.893 |
| 12 apr 2024 | 3.75 Dividendo | |||||
| 11 apr 2024 | 196,10 | 195,80 | 194,58 | 195,40 | 191,65 | 1.876 |
| 10 apr 2024 | 193,00 | 196,28 | 193,80 | 196,10 | 192,33 | 2.776 |
| 09 apr 2024 | 194,40 | 197,40 | 194,20 | 195,55 | 191,80 | 3.945 |
| 08 apr 2024 | 199,20 | 200,00 | 194,18 | 196,88 | 193,10 | 1.213 |
| 05 apr 2024 | 189,30 | 202,00 | 190,80 | 198,95 | 195,13 | 8.386 |
| 04 apr 2024 | 187,40 | 192,00 | 189,60 | 190,52 | 186,86 | 4.484 |
| 03 apr 2024 | 186,80 | 187,06 | 185,20 | 187,06 | 183,47 | 500 |
| 02 apr 2024 | 189,30 | 189,79 | 185,80 | 187,02 | 183,43 | 1.946 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 188,10 | 191,00 | 189,20 | 190,48 | 186,83 | 1.450 |
| 26 mar 2024 | 184,80 | 188,02 | 185,20 | 185,61 | 182,04 | 829 |
| 25 mar 2024 | 182,90 | 185,40 | 182,60 | 184,81 | 181,26 | 5.855 |
| 22 mar 2024 | 183,70 | 184,80 | 182,71 | 183,54 | 180,02 | 24.649 |
| 21 mar 2024 | 184,40 | 184,00 | 181,40 | 183,70 | 180,17 | 7.419 |
| 20 mar 2024 | 184,80 | 184,20 | 183,58 | 183,58 | 180,06 | 1.320 |
| 19 mar 2024 | 186,00 | 185,60 | 183,58 | 184,19 | 180,66 | 552 |
| 18 mar 2024 | 183,50 | 185,38 | 184,20 | 184,36 | 180,82 | 124 |
| 15 mar 2024 | 183,30 | 184,00 | 182,80 | 183,78 | 180,26 | 2.814 |
| 14 mar 2024 | 184,60 | 184,60 | 181,98 | 184,00 | 180,47 | 1.477 |
| 13 mar 2024 | 184,80 | 186,20 | 184,80 | 185,14 | 181,59 | 163 |
| 12 mar 2024 | 182,90 | 184,20 | 183,20 | 183,40 | 179,88 | 436 |
| 11 mar 2024 | 180,10 | 183,40 | 181,40 | 182,03 | 178,54 | 1.282 |
| 08 mar 2024 | 180,50 | 182,77 | 181,40 | 182,77 | 179,26 | 4.404 |
| 07 mar 2024 | 181,30 | 182,00 | 180,98 | 181,66 | 178,18 | 717 |
| 06 mar 2024 | 183,10 | 183,20 | 180,98 | 181,54 | 178,06 | 2.990 |
| 05 mar 2024 | 183,10 | 184,60 | 183,21 | 184,46 | 180,92 | 2.012 |
| 04 mar 2024 | 186,20 | 187,00 | 184,00 | 184,62 | 181,07 | 710 |
| 01 mar 2024 | 183,70 | 185,82 | 184,40 | 184,67 | 181,12 | 520 |
| 29 feb 2024 | 181,50 | 184,02 | 182,00 | 182,88 | 179,37 | 2.223 |
| 28 feb 2024 | 183,50 | 182,80 | 182,00 | 182,66 | 179,15 | 1.209 |
| 27 feb 2024 | 184,00 | 184,80 | 183,60 | 184,10 | 180,57 | 2.120 |
| 26 feb 2024 | 184,20 | 184,24 | 183,21 | 184,24 | 180,70 | 1.532 |
| 23 feb 2024 | 182,30 | 184,42 | 181,80 | 183,80 | 180,27 | 2.128 |
| 22 feb 2024 | 181,70 | 184,40 | 181,60 | 183,04 | 179,53 | 1.502 |
| 21 feb 2024 | 180,30 | 181,40 | 179,60 | 180,24 | 176,78 | 2.843 |
| 20 feb 2024 | 180,90 | 181,38 | 179,00 | 180,51 | 177,04 | 4.431 |
| 19 feb 2024 | 183,70 | 182,80 | 179,20 | 180,82 | 177,35 | 3.370 |
| 16 feb 2024 | 181,10 | 182,98 | 180,20 | 181,12 | 177,64 | 1.448 |
| 15 feb 2024 | 178,20 | 183,00 | 180,60 | 180,88 | 177,41 | 1.877 |
| 14 feb 2024 | 175,10 | 179,82 | 175,40 | 179,11 | 175,67 | 848 |
| 13 feb 2024 | 173,50 | 174,82 | 172,40 | 174,82 | 171,46 | 1.297 |
| 12 feb 2024 | 172,50 | 174,60 | 173,60 | 174,20 | 170,86 | 2.746 |
| 09 feb 2024 | 172,10 | 173,00 | 172,00 | 172,00 | 168,70 | 6.852 |
| 08 feb 2024 | 173,30 | 174,00 | 172,40 | 172,75 | 169,44 | 4.461 |
| 07 feb 2024 | 175,30 | 174,60 | 173,20 | 174,38 | 171,04 | 1.424 |
| 06 feb 2024 | 179,40 | 178,52 | 176,38 | 178,52 | 175,09 | 2.205 |
| 05 feb 2024 | 180,10 | 182,00 | 178,60 | 180,60 | 177,13 | 3.350 |
| 02 feb 2024 | 182,90 | 184,20 | 181,20 | 182,15 | 178,66 | 2.688 |
| 01 feb 2024 | 180,70 | 185,80 | 182,20 | 184,92 | 181,37 | 4.878 |
| 31 gen 2024 | 172,50 | 182,00 | 177,00 | 179,95 | 176,50 | 5.603 |
| 30 gen 2024 | 170,00 | 167,51 | 166,59 | 166,59 | 163,39 | 223 |
| 29 gen 2024 | 167,50 | 168,00 | 165,99 | 167,02 | 163,81 | 3.434 |
| 26 gen 2024 | 164,30 | 167,59 | 164,40 | 166,12 | 162,93 | 2.428 |
| 25 gen 2024 | 163,60 | 163,40 | 162,92 | 163,39 | 160,25 | 13.401 |
| 24 gen 2024 | 163,80 | 163,09 | 161,99 | 162,38 | 159,27 | 1.850 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 160,60 | 160,92 | 160,59 | 160,92 | 157,83 | 722 |
| 19 gen 2024 | 158,70 | 159,80 | 158,00 | 158,56 | 155,52 | 7.592 |
| 18 gen 2024 | 157,90 | 159,20 | 156,40 | 157,10 | 154,09 | 6.016 |
| 17 gen 2024 | 161,40 | 158,20 | 157,60 | 158,02 | 154,98 | 5.781 |
| 16 gen 2024 | 163,40 | 164,40 | 160,80 | 161,99 | 158,88 | 6.092 |
| 15 gen 2024 | 162,60 | 164,61 | 162,00 | 164,31 | 161,16 | 2.627 |
| 12 gen 2024 | 169,80 | 164,80 | 163,60 | 163,71 | 160,57 | 2.836 |
| 11 gen 2024 | 170,00 | 168,20 | 166,00 | 166,22 | 163,03 | 3.574 |
| 10 gen 2024 | 167,50 | 168,40 | 167,20 | 167,98 | 164,76 | 11.559 |
| 09 gen 2024 | 165,70 | 168,60 | 164,40 | 167,98 | 164,76 | 4.805 |
| 08 gen 2024 | 164,50 | 167,02 | 162,40 | 165,72 | 162,54 | 6.502 |
| 05 gen 2024 | 167,30 | 167,60 | 162,60 | 164,92 | 161,75 | 2.973 |
| 04 gen 2024 | 166,30 | 168,60 | 166,60 | 167,03 | 163,83 | 2.840 |
| 03 gen 2024 | 170,60 | 168,60 | 165,60 | 166,01 | 162,82 | 1.298 |
| 02 gen 2024 | 171,60 | 172,00 | 170,00 | 171,03 | 167,75 | 17.094 |
| 29 dic 2023 | 170,20 | 172,00 | 170,80 | 171,40 | 168,11 | 1.505 |
| 28 dic 2023 | 168,20 | 170,62 | 166,20 | 169,51 | 166,26 | 4.255 |
| 27 dic 2023 | 162,00 | 166,21 | 164,64 | 164,64 | 161,48 | 3.580 |
| 22 dic 2023 | 159,50 | 162,40 | 161,50 | 161,50 | 158,40 | 690 |
| 21 dic 2023 | 163,00 | 161,14 | 160,51 | 161,14 | 158,05 | 2.708 |
| 20 dic 2023 | 163,20 | 163,60 | 161,60 | 162,60 | 159,48 | 6.946 |
| 19 dic 2023 | 168,40 | 168,60 | 163,80 | 164,49 | 161,33 | 3.630 |
| 18 dic 2023 | 164,90 | 167,22 | 164,60 | 167,20 | 163,99 | 71.949 |
| 15 dic 2023 | 165,10 | 167,60 | 164,59 | 164,59 | 161,43 | 26.451 |
| 14 dic 2023 | 162,00 | 165,80 | 163,40 | 164,84 | 161,68 | 6.035 |
| 13 dic 2023 | 162,00 | 162,40 | 159,20 | 162,20 | 159,09 | 4.267 |
| 12 dic 2023 | 159,30 | 160,99 | 159,40 | 160,90 | 157,81 | 3.465 |
| 11 dic 2023 | 164,30 | 162,00 | 157,40 | 159,61 | 156,55 | 6.085 |
| 08 dic 2023 | 169,00 | 172,00 | 168,00 | 170,19 | 166,92 | 8.020 |
| 07 dic 2023 | 170,20 | 169,80 | 168,20 | 169,00 | 165,76 | 3.454 |
| 06 dic 2023 | 170,20 | 171,11 | 169,00 | 170,07 | 166,80 | 6.729 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.