Mail

0QTW.IL - Vow ASA

IOB - IOB Prezzo differito. Valuta in NOK.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in NOKScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	11,68	12,34	11,68	12,25	12,25	27.525
01 giu 2023	11,28	11,56	10,90	11,28	11,28	15.202
31 mag 2023	11,30	11,06	10,96	10,92	10,92	865
30 mag 2023	11,62	11,34	11,34	11,62	11,62	4.537
26 mag 2023	12,40	11,76	11,56	11,78	11,78	5.190
25 mag 2023	12,16	11,70	11,60	11,57	11,57	9.949
24 mag 2023	12,84	12,52	12,20	12,40	12,40	2.523
23 mag 2023	12,50	12,60	12,26	12,50	12,50	1.161
22 mag 2023	12,31	12,40	12,32	12,31	12,31	19.152
19 mag 2023	12,46	12,66	12,38	12,56	12,56	18.311
18 mag 2023	12,27	12,27	12,27	12,27	12,27	-
17 mag 2023	12,27	12,27	12,27	12,27	12,27	-
16 mag 2023	12,69	12,52	12,18	12,27	12,27	69
15 mag 2023	12,44	12,74	12,50	12,86	12,86	5.810
12 mag 2023	11,51	12,30	11,88	12,37	12,37	8.485
11 mag 2023	11,20	11,30	11,14	11,20	11,20	3.298
10 mag 2023	11,66	11,08	11,02	10,92	10,92	363
09 mag 2023	12,54	12,40	11,26	11,70	11,70	42.490
05 mag 2023	10,90	11,40	11,40	11,26	11,26	4
04 mag 2023	10,96	10,84	10,84	10,96	10,96	2
03 mag 2023	11,28	11,16	11,10	10,94	10,94	1.101
02 mag 2023	12,08	11,42	11,24	11,24	11,24	22.706
28 apr 2023	13,09	12,12	11,88	12,02	12,02	12.077
27 apr 2023	11,49	12,62	11,50	12,31	12,31	41.045
26 apr 2023	10,90	11,30	11,30	11,26	11,26	2.652
25 apr 2023	11,45	11,64	10,90	10,88	10,88	24.980
24 apr 2023	12,86	12,60	12,46	12,33	12,33	2.850
21 apr 2023	12,92	12,80	12,64	12,50	12,50	2.417
20 apr 2023	13,36	12,90	12,86	12,92	12,92	25.056
19 apr 2023	13,38	13,12	13,10	13,38	13,38	234
18 apr 2023	13,32	13,18	13,18	13,32	13,32	2.592
17 apr 2023	13,34	13,32	13,32	13,34	13,34	300
14 apr 2023	13,41	13,41	13,41	13,41	13,41	-
13 apr 2023	13,41	13,34	13,04	13,41	13,41	13.752
12 apr 2023	13,36	13,50	13,14	13,36	13,36	3.115
11 apr 2023	13,24	13,40	13,30	13,36	13,36	4
06 apr 2023	13,60	13,60	13,60	13,60	13,60	-
05 apr 2023	13,57	13,42	13,34	13,60	13,60	11.118
04 apr 2023	13,60	13,48	13,48	13,60	13,60	3.601
03 apr 2023	13,64	13,62	13,54	13,64	13,64	4.096
31 mar 2023	13,88	13,88	13,88	13,88	13,88	-
30 mar 2023	13,48	13,82	13,57	13,88	13,88	7.671
29 mar 2023	13,35	13,51	13,15	13,35	13,35	13.093
28 mar 2023	14,23	13,15	13,15	13,24	13,24	23.835
27 mar 2023	14,64	14,32	14,32	14,46	14,46	588
24 mar 2023	14,51	14,51	14,51	14,51	14,51	-
23 mar 2023	14,51	14,64	14,64	14,51	14,51	5.570
22 mar 2023	15,09	14,62	14,58	14,59	14,59	1.251
21 mar 2023	14,84	15,13	14,85	15,18	15,18	258
20 mar 2023	15,72	15,38	15,18	15,18	15,18	249
17 mar 2023	16,15	15,86	15,80	16,15	16,15	354
16 mar 2023	15,89	15,94	15,77	15,89	15,89	6.119
15 mar 2023	15,97	15,70	15,70	15,88	15,88	1.046
14 mar 2023	16,32	16,32	16,16	16,32	16,32	2.616
13 mar 2023	16,73	16,33	16,32	16,09	16,09	1.449
10 mar 2023	16,84	16,84	16,84	16,84	16,84	-
09 mar 2023	16,84	16,55	16,38	16,84	16,84	4.984
08 mar 2023	17,67	17,67	17,67	17,67	17,67	-
07 mar 2023	17,67	17,67	17,67	17,67	17,67	-
06 mar 2023	17,67	17,67	17,67	17,67	17,67	-
03 mar 2023	17,67	17,67	17,67	17,67	17,67	-
02 mar 2023	17,67	17,69	17,69	17,67	17,67	2.796
01 mar 2023	20,19	20,19	20,19	20,19	20,19	-
28 feb 2023	20,19	20,19	20,19	20,19	20,19	-
27 feb 2023	20,19	20,19	20,19	20,19	20,19	-
24 feb 2023	20,19	20,19	20,19	20,19	20,19	-
23 feb 2023	21,34	20,16	20,06	20,19	20,19	267
22 feb 2023	21,15	21,08	21,08	21,15	21,15	12
21 feb 2023	20,98	21,20	21,10	20,98	20,98	1.240
20 feb 2023	20,73	20,92	20,92	20,73	20,73	8.652
17 feb 2023	20,33	20,33	20,33	20,33	20,33	-
16 feb 2023	20,33	20,33	20,33	20,33	20,33	-
15 feb 2023	20,33	20,33	20,33	20,33	20,33	-
14 feb 2023	20,33	20,33	20,33	20,33	20,33	-
13 feb 2023	20,33	20,33	20,33	20,33	20,33	-
10 feb 2023	20,33	20,40	20,14	20,33	20,33	344
09 feb 2023	19,55	20,14	20,14	19,55	19,55	1
08 feb 2023	19,60	19,60	19,60	19,60	19,60	-
07 feb 2023	19,60	19,60	19,56	19,60	19,60	384
06 feb 2023	20,24	20,24	20,24	20,24	20,24	-
03 feb 2023	20,24	19,86	19,86	20,24	20,24	168
02 feb 2023	19,80	20,00	20,00	19,80	19,80	891
01 feb 2023	19,17	19,17	19,17	19,17	19,17	-
31 gen 2023	19,17	19,54	19,54	19,17	19,17	20.296
30 gen 2023	18,99	18,99	18,99	18,99	18,99	-
27 gen 2023	18,99	18,99	18,99	18,99	18,99	-
26 gen 2023	18,99	19,01	19,01	18,99	18,99	11.572
25 gen 2023	19,26	19,26	19,26	19,26	19,26	-
24 gen 2023	19,26	19,26	19,26	19,26	19,26	-
23 gen 2023	19,26	19,26	19,26	19,26	19,26	-
20 gen 2023	19,26	19,26	19,26	19,26	19,26	-
19 gen 2023	19,26	19,26	19,26	19,26	19,26	-
18 gen 2023	18,58	19,12	19,12	19,26	19,26	650
17 gen 2023	18,87	18,87	18,87	18,87	18,87	-
16 gen 2023	18,87	19,06	19,06	18,87	18,87	7
13 gen 2023	18,36	18,85	18,85	18,98	18,98	8
12 gen 2023	18,21	18,30	18,29	18,21	18,21	754
11 gen 2023	17,49	17,49	17,49	17,49	17,49	-
10 gen 2023	17,49	17,49	17,49	17,49	17,49	-
09 gen 2023	17,49	17,93	17,93	17,49	17,49	7
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...