Italia markets closed

Schibsted ASA (0R9I.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
161,61+2,01 (+1,26%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024298,40322,00320,20322,00322,00185
02 mag 2024307,20314,80310,20313,40313,403.694
01 mag 2024------
30 apr 2024303,70312,00304,40311,20311,202.449
29 apr 2024307,80307,80301,00305,42305,4241.930
29 apr 20242 Dividendo
26 apr 2024308,10319,71309,40313,04311,043.639
25 apr 2024314,80313,40310,20312,05310,051.779
24 apr 2024316,50316,40314,60315,24313,2292.384
23 apr 2024316,30316,43310,60311,66309,661.607
22 apr 2024312,00313,17312,06312,06310,06528
19 apr 2024306,40312,00304,83305,63303,681.887
18 apr 2024300,10306,37296,60305,00303,051.814
17 apr 2024301,30301,79300,80300,97299,05752
16 apr 2024307,00304,00301,20301,27299,352.597
15 apr 2024308,50309,60306,37306,37304,413.063
12 apr 2024315,80313,77311,83311,83309,84314
11 apr 2024317,10316,34313,03314,75312,74834
10 apr 2024333,10321,40317,17318,92316,8863.261
09 apr 2024314,20327,00319,40322,23320,17182.968
08 apr 2024349,90340,23324,97326,67324,581.679
05 apr 2024331,40339,43330,40336,45334,305.471
04 apr 2024331,80331,80331,80331,80329,68-
03 apr 2024330,00326,80322,00322,00319,94321
02 apr 2024322,00325,80319,20321,34319,281.694
28 mar 2024------
27 mar 2024317,90329,17318,40326,91324,822.462
26 mar 2024304,60319,43315,60319,43317,391.466
25 mar 2024315,80317,00303,23307,89305,923.584
22 mar 2024309,30321,80315,80320,08318,0471.839
21 mar 2024301,50296,95292,60295,00293,117.122
20 mar 2024297,80299,56294,20299,56297,651.283
19 mar 2024315,00307,19303,20303,23301,29889
18 mar 2024310,50314,40311,80311,80309,81546
15 mar 2024307,80310,43307,17310,43308,44600
14 mar 2024307,60308,80304,05304,05302,11196
13 mar 2024308,50310,80308,20309,03307,061.502
12 mar 2024297,00309,60303,40306,60304,641.893
11 mar 2024300,10297,00294,80296,60294,71724
08 mar 2024299,80303,20299,80301,97300,047.735
07 mar 2024290,80298,37298,37298,37296,4671
06 mar 2024286,30286,85285,20286,85285,02459
05 mar 2024286,50289,80287,57287,57285,7493
04 mar 2024287,50287,50287,50287,50285,66-
01 mar 2024293,70293,40291,37291,37289,514.653
29 feb 2024294,70295,20293,39295,17293,2911.737
28 feb 2024298,40296,00292,57295,47293,585.150
27 feb 2024311,30299,80296,59296,59294,693.584
26 feb 2024300,30304,99299,67304,99303,043.460
23 feb 2024295,50300,94298,59299,14297,235.246
22 feb 2024303,50303,80297,20301,94300,022.998
21 feb 2024309,30308,40302,20307,39305,436.003
20 feb 2024307,60309,83304,40307,97306,001.408
19 feb 2024310,70311,39307,30309,85307,871.322
16 feb 2024313,60314,00309,02309,37307,392.355
15 feb 2024308,30315,63311,60315,63313,616.373
14 feb 2024303,70308,40305,20307,01305,053.397
13 feb 2024299,40304,03302,42304,03302,09469
12 feb 2024301,70303,98301,97301,97300,042.365
09 feb 2024299,80300,59298,97299,83297,917.515
08 feb 2024299,40308,49300,97302,20300,271.420
07 feb 2024289,40301,20295,00296,93295,044.702
06 feb 2024284,50288,97282,40288,97287,1215.545
05 feb 2024296,40283,99281,60283,50281,698.029
02 feb 2024296,60297,60290,00290,00288,15110
01 feb 2024298,40297,40290,80291,29289,432.093
31 gen 2024305,20304,33301,83303,43301,49294
30 gen 2024296,80304,79302,87304,77302,828.037
29 gen 2024294,70301,24300,88301,24299,325.801
26 gen 2024299,40302,20299,77299,77297,865.514
25 gen 2024288,40300,10297,71298,35296,44550
24 gen 2024295,50299,20294,80298,40296,4919.789
23 gen 2024294,50296,00293,67294,00292,1215.145
22 gen 2024291,80295,12290,20294,90293,0212.455
19 gen 2024283,00290,00284,20287,36285,523.427
18 gen 2024279,70282,00277,80278,68276,907.222
17 gen 2024271,10277,02270,38271,51269,7755.795
16 gen 2024267,00272,02265,20270,84269,112.783
15 gen 2024274,00271,10267,40268,40266,694.068
12 gen 2024271,10272,60269,60270,95269,2130.455
11 gen 2024275,20273,41269,20273,41271,661.963
10 gen 2024273,60274,00271,00273,60271,852.271
09 gen 2024275,00276,12272,60273,02271,281.041
08 gen 2024270,90275,02269,60271,41269,681.740
05 gen 2024273,00273,30269,82270,61268,883.482
04 gen 2024272,60271,28270,60271,20269,47703
03 gen 2024270,30271,58270,00271,58269,851.799
02 gen 2024276,50279,40271,80273,94272,19450.959
29 dic 2023288,00276,01274,80275,76274,00181
28 dic 2023288,00276,40272,40274,47272,714.939
27 dic 2023277,30276,00272,40273,02271,281.537
22 dic 2023278,30275,80272,80275,58273,825.318
21 dic 2023277,10278,23276,80277,27275,501.431
20 dic 2023281,40279,20276,40277,00275,2310.155
19 dic 2023285,90290,20281,80286,69284,8616.685
18 dic 2023288,00290,43288,74289,46287,616.222
15 dic 2023291,80292,80291,00291,70289,846.071
14 dic 2023290,80291,80288,80291,39289,5317.725
13 dic 2023292,50297,00291,00291,83289,963.528
12 dic 2023297,00297,60290,20294,36292,4811.673
*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...