0R3Y.L - Entra ASA

LSE - LSE Prezzo differito. Valuta in NOK.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 2023101,38104,50102,60103,90103,909.473
02 giu 202396,00102,2097,90102,20102,2019.278
01 giu 202397,3896,9595,5595,5595,559.865
31 mag 202397,2297,5096,0596,2096,206.736
30 mag 202397,9798,1597,5097,8197,8128.537
26 mag 202399,0399,0598,1098,1098,104.489
25 mag 202398,3899,7599,0099,1199,1111.185
24 mag 2023100,90100,9099,95100,09100,0923.091
23 mag 2023100,00103,90100,19100,19100,1936.190
22 mag 2023101,68101,50100,30100,41100,4114.487
19 mag 2023102,35101,40100,20100,80100,8017.926
18 mag 2023------
17 mag 2023------
16 mag 2023100,93102,60101,60102,41102,416.473
15 mag 202399,22102,6098,50101,30101,3017.246
12 mag 2023101,30101,40100,00100,99100,9916.574
11 mag 2023101,38102,70101,60102,19102,198.347
10 mag 2023100,00102,50100,50101,22101,223.558
09 mag 2023103,25102,2099,30100,01100,0134.593
05 mag 2023104,70105,70103,38103,35103,3511.409
04 mag 2023105,60106,20104,00104,69104,699.406
03 mag 2023105,00106,50105,20105,74105,7459.040
02 mag 2023106,75108,70105,10105,63105,638.381
28 apr 2023105,20109,60106,10107,57107,578.626
27 apr 2023103,45106,60103,30105,44105,4417.171
26 apr 202399,35102,6097,6598,7998,7925.879
26 apr 20232.5 Dividendo
25 apr 2023107,45104,1099,00101,5299,0232.136
24 apr 2023104,60105,20103,40103,83101,271.256
21 apr 2023105,60104,60103,40103,89101,3315.291
20 apr 2023105,00106,40104,00104,01101,451.394
19 apr 2023107,15105,30104,70104,82102,249.164
18 apr 2023110,25109,34106,80107,68105,0314.432
17 apr 2023109,50112,00108,60111,24108,5043.562
14 apr 2023105,40109,50106,20108,40105,7321.844
13 apr 2023105,40104,50103,70104,06101,5017.368
12 apr 2023102,35104,80102,70103,65101,1015.609
11 apr 2023105,00102,30100,90101,9499,4314.827
06 apr 2023------
05 apr 2023105,00101,8099,3599,7897,327.634
04 apr 2023101,60102,60101,50101,5999,0924.648
03 apr 2023100,93101,89100,60101,1098,618.871
31 mar 202399,65101,1098,9099,9697,5034.414
30 mar 202397,03100,0098,3599,5497,093.494
29 mar 202396,0097,1595,8696,1693,7934.701
28 mar 202397,0396,0094,6595,1692,8221.969
27 mar 202396,9596,9595,5096,3093,937.401
24 mar 202399,0398,0096,3596,3693,9911.165
23 mar 202398,1598,9597,9598,3895,967.580
22 mar 2023103,7599,5998,0099,4196,9647.991
21 mar 2023101,10101,8098,5099,5197,0649.853
20 mar 2023101,40101,0097,5599,3096,8510.824
17 mar 2023102,85102,7099,25101,3398,8334.331
16 mar 2023105,20101,70100,20100,2197,7412.068
15 mar 2023104,90106,80102,60103,19100,653.516
14 mar 2023105,50108,70107,30107,74105,083.527
13 mar 2023106,05106,71103,50106,71104,083.710
10 mar 2023107,45106,80105,50106,19103,5824.331
09 mar 2023113,70109,60107,00107,64104,9911.921
08 mar 2023113,60112,99110,80112,99110,212.897
07 mar 2023115,65114,70110,80113,59110,803.768
06 mar 2023113,50115,60113,40114,95112,1210.700
03 mar 2023117,30114,50112,60113,30110,518.324
02 mar 2023118,15116,10114,10114,29111,471.610
01 mar 2023119,75117,20115,99115,99113,1320.853
28 feb 2023114,65116,30115,20115,83112,9827.548
27 feb 2023114,95115,70114,89115,21112,37713
24 feb 2023115,35116,31114,89114,89112,0621.112
23 feb 2023114,15116,40115,20115,70112,8525.347
22 feb 2023114,45115,07112,70113,79110,994.985
21 feb 2023115,05115,50114,10114,93112,1054.526
20 feb 2023117,30116,90115,11115,11112,289.156
17 feb 2023119,45117,90116,20116,39113,523.595
16 feb 2023121,00120,70117,00118,52115,6011.727
15 feb 2023121,00121,00119,80120,62117,658.760
14 feb 2023121,00122,30119,20121,16118,1813.633
13 feb 2023120,00120,80117,90119,11116,1812.248
10 feb 2023117,90120,90116,00117,79114,8910.925
09 feb 2023121,00121,60119,20119,70116,7530.758
08 feb 2023117,50122,00119,00121,46118,475.149
07 feb 2023118,05118,90117,20118,46115,5510.672
06 feb 2023122,75121,10118,20118,40115,4810.493
03 feb 2023123,75125,60122,40123,20120,175.836
02 feb 2023118,35124,10120,40122,31119,3024.020
01 feb 2023116,90119,10118,20119,10116,174.133
31 gen 2023118,45119,30116,80118,18115,2713.373
30 gen 2023120,50120,00117,60117,70114,8140.222
27 gen 2023121,20121,60120,10120,93117,9524.111
26 gen 2023122,15122,60119,70120,21117,2510.348
25 gen 2023121,60122,30119,51119,51116,578.265
24 gen 2023121,90123,70120,50121,94118,9410.893
23 gen 2023124,00123,40121,90123,08120,056.301
20 gen 2023119,45121,20117,70120,80117,8313.402
19 gen 2023122,95120,80116,90119,71116,7633.260
18 gen 2023123,45121,50117,90118,56115,6452.721
17 gen 2023122,55124,60120,60122,10119,095.433
16 gen 2023119,05123,70119,80121,17118,1936.243
13 gen 2023117,90119,90117,90118,91115,9811.256
12 gen 2023116,50119,11115,60117,53114,6455.420
11 gen 2023112,80116,70114,40115,41112,5611.395
*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...