Italia markets close in 5 hours 16 minutes

Borregaard ASA (0QB7.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
168,20+2,39 (+1,44%)
In data: 08:29AM BST. Mercato aperto.
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2024188,50187,00185,53185,53185,531.174
17 lug 2024190,30189,80183,60186,04186,041.419
16 lug 2024190,30191,00188,00191,00191,001.696
15 lug 2024189,70192,00190,40190,40190,40325
12 lug 2024194,00192,20189,00190,25190,25590
11 lug 2024189,90192,20189,40192,20192,20253
10 lug 2024190,10192,00189,60190,28190,28683
09 lug 2024191,10193,40189,80192,20192,20427
08 lug 2024190,90192,00190,40191,80191,8011.651
05 lug 2024190,90191,00190,00191,00191,00754
04 lug 2024189,50190,63189,80190,63190,63754
03 lug 2024192,20190,60189,80190,40190,40267
02 lug 2024191,50191,60190,60190,69190,69903
01 lug 2024193,20191,80191,00191,40191,40624
28 giu 2024195,75194,40192,60193,00193,00578
27 giu 2024192,00196,20194,00196,00196,00580
26 giu 2024193,20194,60191,91191,91191,91371
25 giu 2024195,65195,31192,00195,31195,31899
24 giu 2024198,10198,20192,80194,45194,451.593
21 giu 2024193,20197,60192,80197,40197,401.503
20 giu 2024193,40194,00193,20193,20193,201.425
19 giu 2024193,00194,40192,60193,60193,601.506
18 giu 2024193,60193,20191,60192,60192,60852
17 giu 2024194,80192,60190,40192,20192,20464
14 giu 2024192,40192,40190,40191,80191,80704
13 giu 2024194,60194,40190,40190,60190,601.451
12 giu 2024192,60194,00194,00194,00194,00188
11 giu 2024192,00193,60192,00192,80192,801.946
10 giu 2024190,90191,81191,00191,81191,81887
07 giu 2024187,00190,21188,80190,21190,21923
06 giu 2024186,80189,60188,00189,60189,60428
05 giu 2024188,70190,40188,20190,40190,40308
04 giu 2024190,10188,80186,80187,71187,71566
03 giu 2024193,00192,20190,78191,00191,001.356
31 mag 2024193,60193,20192,40192,40192,4018.254
30 mag 2024192,00194,80192,00192,60192,602.894
29 mag 2024195,00195,00192,40192,40192,401.250
28 mag 2024201,10203,00194,80195,20195,201.021
24 mag 2024200,00201,00199,00200,00200,00626
23 mag 2024199,10200,50199,80200,00200,001.300
22 mag 2024200,65200,50198,00198,61198,612.282
21 mag 2024197,30201,50199,20199,97199,973.377
20 mag 2024------
17 mag 2024------
16 mag 2024191,30196,20193,80195,82195,82440
15 mag 2024193,20196,60193,20196,60196,601.674
14 mag 2024193,60193,80191,20192,14192,14976
13 mag 2024194,60195,40192,40193,80193,801.279
10 mag 2024192,40195,20193,80194,98194,984.431
09 mag 2024------
08 mag 2024198,55193,00190,20191,80191,8013.559
07 mag 2024192,40191,00190,00190,51190,511.120
03 mag 2024189,10193,40192,20191,70191,701.568
02 mag 2024190,90191,60189,20189,20189,201.134
01 mag 2024------
30 apr 2024186,80191,80190,40191,60191,602.985
29 apr 2024185,60190,68186,20190,68190,68554
26 apr 2024190,30190,38187,79188,16188,1614.141
25 apr 2024190,30190,28187,80189,98189,9815.606
24 apr 2024191,70191,00189,20191,00191,0010.481
23 apr 2024188,10193,40191,00191,50191,505.323
22 apr 2024195,65195,80191,38194,25194,252.132
19 apr 2024191,50194,40191,60193,62193,621.604
18 apr 2024190,70192,20189,00191,45191,451.056
17 apr 2024190,90195,20190,00190,00190,003.005
16 apr 2024190,90190,98189,29190,73190,731.965
15 apr 2024195,20193,20191,00191,80191,80977
12 apr 2024192,60197,01194,13194,13194,135.893
12 apr 20243.75 Dividendo
11 apr 2024196,10195,80194,58195,40191,651.876
10 apr 2024193,00196,28193,80196,10192,332.776
09 apr 2024194,40197,40194,20195,55191,803.945
08 apr 2024199,20200,00194,18196,88193,101.213
05 apr 2024189,30202,00190,80198,95195,138.386
04 apr 2024187,40192,00189,60190,52186,864.484
03 apr 2024186,80187,06185,20187,06183,47500
02 apr 2024189,30189,79185,80187,02183,431.946
28 mar 2024------
27 mar 2024188,10191,00189,20190,48186,831.450
26 mar 2024184,80188,02185,20185,61182,04829
25 mar 2024182,90185,40182,60184,81181,265.855
22 mar 2024183,70184,80182,71183,54180,0224.649
21 mar 2024184,40184,00181,40183,70180,177.419
20 mar 2024184,80184,20183,58183,58180,061.320
19 mar 2024186,00185,60183,58184,19180,66552
18 mar 2024183,50185,38184,20184,36180,82124
15 mar 2024183,30184,00182,80183,78180,262.814
14 mar 2024184,60184,60181,98184,00180,471.477
13 mar 2024184,80186,20184,80185,14181,59163
12 mar 2024182,90184,20183,20183,40179,88436
11 mar 2024180,10183,40181,40182,03178,541.282
08 mar 2024180,50182,77181,40182,77179,264.404
07 mar 2024181,30182,00180,98181,66178,18717
06 mar 2024183,10183,20180,98181,54178,062.990
05 mar 2024183,10184,60183,21184,46180,922.012
04 mar 2024186,20187,00184,00184,62181,07710
01 mar 2024183,70185,82184,40184,67181,12520
29 feb 2024181,50184,02182,00182,88179,372.223
28 feb 2024183,50182,80182,00182,66179,151.209
27 feb 2024184,00184,80183,60184,10180,572.120
*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...