Italia markets close in 4 hours 57 minutes
FTSE MIB
34.709,26 +369,94 (+1,08%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,81 +0,55 (+0,69%) Bitcoin EUR
58.482,50 +1.899,90 (+3,36%)
Golden Ocean Group Limited (0RII.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 05:56PM BST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 166,35 | 166,35 | 158,70 | 160,99 | 160,99 | 60.818 |
| 07 mag 2024 | 154,90 | 159,35 | 153,30 | 158,00 | 158,00 | 29.765 |
| 03 mag 2024 | 161,00 | 163,10 | 158,55 | 159,25 | 159,25 | 10.091 |
| 02 mag 2024 | 158,00 | 160,45 | 152,25 | 160,45 | 160,45 | 3.770 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 160,00 | 160,00 | 154,45 | 156,12 | 156,12 | 26.069 |
| 29 apr 2024 | 155,00 | 156,20 | 152,25 | 153,27 | 153,27 | 13.087 |
| 26 apr 2024 | 154,00 | 154,85 | 150,20 | 153,67 | 153,67 | 20.233 |
| 25 apr 2024 | 148,90 | 150,56 | 147,95 | 148,66 | 148,66 | 38.817 |
| 24 apr 2024 | 145,85 | 150,00 | 145,05 | 150,00 | 150,00 | 55.994 |
| 23 apr 2024 | 142,40 | 146,00 | 142,40 | 145,29 | 145,29 | 59.559 |
| 22 apr 2024 | 139,55 | 143,65 | 139,55 | 143,40 | 143,40 | 50.963 |
| 19 apr 2024 | 142,60 | 145,30 | 142,60 | 145,09 | 145,09 | 16.485 |
| 18 apr 2024 | 146,05 | 146,05 | 143,15 | 143,91 | 143,91 | 31.829 |
| 17 apr 2024 | 143,15 | 147,15 | 143,15 | 146,33 | 146,33 | 26.817 |
| 16 apr 2024 | 142,75 | 144,60 | 142,20 | 143,00 | 143,00 | 5.632 |
| 15 apr 2024 | 142,75 | 144,15 | 141,25 | 141,94 | 141,94 | 19.643 |
| 12 apr 2024 | 145,75 | 145,75 | 142,95 | 144,18 | 144,18 | 112.064 |
| 11 apr 2024 | 142,35 | 145,45 | 139,77 | 143,59 | 143,59 | 124.956 |
| 10 apr 2024 | 137,70 | 139,00 | 134,75 | 137,20 | 137,20 | 161.239 |
| 09 apr 2024 | 133,75 | 140,45 | 131,95 | 134,57 | 134,57 | 182.512 |
| 08 apr 2024 | 139,00 | 139,55 | 136,30 | 136,30 | 136,30 | 22.977 |
| 05 apr 2024 | 138,45 | 140,00 | 136,55 | 137,86 | 137,86 | 47.511 |
| 04 apr 2024 | 139,30 | 141,80 | 138,00 | 138,79 | 138,79 | 41.752 |
| 03 apr 2024 | 138,10 | 140,15 | 137,40 | 138,51 | 138,51 | 270.786 |
| 02 apr 2024 | 136,70 | 140,05 | 136,70 | 137,41 | 137,41 | 85.005 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 129,80 | 136,70 | 129,80 | 136,70 | 136,70 | 125.505 |
| 26 mar 2024 | 135,40 | 135,45 | 134,25 | 134,75 | 134,75 | 34.789 |
| 25 mar 2024 | 134,60 | 136,60 | 134,25 | 135,84 | 135,84 | 175.338 |
| 22 mar 2024 | 137,00 | 138,15 | 136,15 | 136,85 | 136,85 | 213.029 |
| 21 mar 2024 | 129,15 | 137,05 | 129,15 | 134,94 | 134,94 | 113.222 |
| 20 mar 2024 | 135,30 | 135,30 | 131,00 | 131,99 | 131,99 | 34.654 |
| 19 mar 2024 | 137,65 | 138,25 | 135,35 | 137,47 | 137,47 | 72.384 |
| 18 mar 2024 | 136,00 | 138,85 | 136,00 | 136,51 | 136,51 | 73.151 |
| 15 mar 2024 | 135,95 | 136,60 | 134,95 | 135,40 | 135,40 | 57.210 |
| 14 mar 2024 | 138,10 | 138,35 | 135,55 | 136,00 | 136,00 | 306.825 |
| 13 mar 2024 | 139,90 | 141,30 | 138,65 | 139,16 | 139,16 | 605.756 |
| 12 mar 2024 | 138,05 | 139,01 | 135,00 | 139,01 | 139,01 | 33.596 |
| 12 mar 2024 | 3.137175 Dividendo | |||||
| 11 mar 2024 | 142,10 | 144,80 | 140,45 | 140,93 | 137,80 | 72.726 |
| 08 mar 2024 | 142,10 | 144,05 | 141,40 | 143,56 | 140,37 | 15.460 |
| 07 mar 2024 | 139,00 | 142,25 | 138,00 | 141,71 | 138,56 | 79.305 |
| 06 mar 2024 | 138,65 | 138,65 | 133,70 | 135,19 | 132,18 | 42.524 |
| 05 mar 2024 | 137,00 | 139,40 | 132,90 | 137,85 | 134,78 | 142.017 |
| 04 mar 2024 | 142,10 | 149,00 | 137,85 | 138,26 | 135,19 | 98.066 |
| 01 mar 2024 | 137,45 | 141,00 | 136,20 | 140,72 | 137,58 | 409.492 |
| 29 feb 2024 | 136,10 | 136,45 | 133,20 | 135,60 | 132,58 | 403.326 |
| 28 feb 2024 | 129,80 | 138,75 | 124,35 | 137,45 | 134,39 | 219.052 |
| 27 feb 2024 | 122,45 | 125,50 | 121,00 | 123,90 | 121,15 | 81.777 |
| 26 feb 2024 | 124,20 | 125,80 | 121,61 | 123,76 | 121,01 | 60.752 |
| 23 feb 2024 | 123,20 | 124,80 | 122,60 | 124,48 | 121,71 | 103.949 |
| 22 feb 2024 | 118,80 | 121,20 | 118,80 | 120,59 | 117,91 | 102.072 |
| 21 feb 2024 | 112,90 | 117,55 | 112,90 | 116,67 | 114,07 | 93.669 |
| 20 feb 2024 | 117,30 | 122,00 | 115,17 | 115,61 | 113,04 | 78.896 |
| 19 feb 2024 | 118,65 | 119,55 | 117,40 | 119,40 | 116,74 | 25.386 |
| 16 feb 2024 | 116,80 | 118,05 | 116,65 | 117,30 | 114,69 | 22.522 |
| 15 feb 2024 | 113,40 | 116,80 | 113,40 | 115,67 | 113,09 | 191.025 |
| 14 feb 2024 | 116,60 | 118,60 | 115,75 | 116,60 | 114,00 | 109.627 |
| 13 feb 2024 | 118,55 | 121,10 | 116,60 | 119,49 | 116,83 | 125.607 |
| 12 feb 2024 | 118,35 | 118,35 | 116,15 | 117,90 | 115,28 | 170.194 |
| 09 feb 2024 | 118,00 | 118,75 | 116,36 | 118,05 | 115,42 | 376.995 |
| 08 feb 2024 | 116,95 | 117,60 | 115,55 | 116,50 | 113,91 | 98.627 |
| 07 feb 2024 | 114,95 | 116,10 | 113,20 | 115,29 | 112,72 | 64.436 |
| 06 feb 2024 | 115,00 | 117,90 | 114,80 | 117,38 | 114,77 | 151.252 |
| 05 feb 2024 | 108,05 | 113,60 | 108,05 | 112,95 | 110,44 | 103.255 |
| 02 feb 2024 | 110,65 | 111,40 | 109,05 | 110,30 | 107,85 | 29.552 |
| 01 feb 2024 | 112,30 | 113,95 | 112,00 | 112,92 | 110,40 | 29.556 |
| 31 gen 2024 | 110,75 | 111,80 | 110,50 | 111,10 | 108,63 | 29.859 |
| 30 gen 2024 | 109,10 | 110,80 | 107,50 | 110,65 | 108,19 | 23.524 |
| 29 gen 2024 | 112,70 | 112,75 | 109,14 | 111,31 | 108,84 | 46.974 |
| 26 gen 2024 | 110,05 | 111,65 | 109,50 | 110,38 | 107,93 | 21.270 |
| 25 gen 2024 | 111,85 | 112,25 | 110,14 | 110,15 | 107,70 | 40.168 |
| 24 gen 2024 | 108,55 | 112,55 | 108,15 | 112,55 | 110,04 | 44.681 |
| 23 gen 2024 | 109,00 | 110,40 | 106,95 | 108,09 | 105,68 | 30.262 |
| 22 gen 2024 | 108,15 | 109,50 | 107,80 | 108,34 | 105,92 | 21.659 |
| 19 gen 2024 | 110,05 | 110,80 | 108,10 | 108,90 | 106,48 | 56.745 |
| 18 gen 2024 | 107,20 | 110,30 | 107,00 | 109,80 | 107,36 | 225.776 |
| 17 gen 2024 | 104,70 | 108,25 | 103,35 | 106,20 | 103,84 | 68.843 |
| 16 gen 2024 | 102,65 | 106,70 | 102,65 | 105,92 | 103,56 | 191.164 |
| 15 gen 2024 | 101,90 | 103,75 | 101,35 | 103,45 | 101,15 | 328.698 |
| 12 gen 2024 | 101,75 | 104,55 | 101,75 | 102,60 | 100,32 | 37.568 |
| 11 gen 2024 | 102,60 | 103,75 | 99,80 | 101,15 | 98,90 | 139.556 |
| 10 gen 2024 | 104,00 | 104,35 | 102,45 | 103,27 | 100,98 | 337.450 |
| 09 gen 2024 | 100,65 | 102,20 | 98,34 | 99,07 | 96,87 | 69.421 |
| 08 gen 2024 | 104,20 | 104,95 | 101,75 | 103,57 | 101,26 | 91.242 |
| 05 gen 2024 | 106,20 | 107,45 | 104,55 | 104,95 | 102,61 | 165.379 |
| 04 gen 2024 | 101,85 | 105,90 | 101,85 | 102,70 | 100,41 | 100.218 |
| 03 gen 2024 | 99,50 | 101,51 | 99,00 | 101,50 | 99,24 | 66.481 |
| 02 gen 2024 | 100,00 | 103,50 | 100,00 | 102,25 | 99,97 | 105.638 |
| 29 dic 2023 | 99,18 | 99,32 | 98,18 | 99,24 | 97,03 | 14.752 |
| 28 dic 2023 | 97,32 | 99,32 | 95,36 | 97,32 | 95,15 | 43.688 |
| 27 dic 2023 | 98,66 | 99,04 | 96,56 | 97,13 | 94,97 | 18.695 |
| 22 dic 2023 | 96,80 | 99,54 | 96,20 | 99,18 | 96,97 | 40.770 |
| 21 dic 2023 | 95,44 | 96,26 | 94,76 | 95,70 | 93,57 | 117.048 |
| 20 dic 2023 | 95,40 | 96,47 | 94,76 | 96,46 | 94,31 | 34.165 |
| 19 dic 2023 | 95,66 | 96,44 | 94,72 | 95,38 | 93,26 | 166.618 |
| 18 dic 2023 | 97,92 | 99,38 | 96,64 | 97,20 | 95,04 | 129.096 |
| 15 dic 2023 | 93,86 | 94,74 | 93,54 | 94,22 | 92,12 | 55.071 |
| *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.