Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.496,90 +881,34 (+1,43%)
BW Offshore Limited (0RKH.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:40PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 31,42 | 31,50 | 31,28 | 31,28 | 31,28 | 499 |
| 25 lug 2024 | 31,48 | 31,60 | 31,60 | 31,60 | 31,60 | 791 |
| 24 lug 2024 | 31,73 | 31,85 | 31,60 | 31,70 | 31,70 | 3.714 |
| 23 lug 2024 | 31,77 | 31,70 | 31,45 | 31,49 | 31,49 | 4.567 |
| 22 lug 2024 | 31,67 | 31,60 | 31,10 | 31,10 | 31,10 | 6.934 |
| 19 lug 2024 | 31,63 | 31,75 | 31,54 | 31,54 | 31,54 | 1.866 |
| 18 lug 2024 | 30,70 | 31,70 | 31,50 | 31,65 | 31,65 | 2.727 |
| 17 lug 2024 | 31,48 | 31,75 | 31,40 | 31,65 | 31,65 | 2.608 |
| 16 lug 2024 | 31,52 | 31,45 | 31,45 | 31,45 | 31,45 | 700 |
| 15 lug 2024 | 31,17 | 31,80 | 31,30 | 31,80 | 31,80 | 2.907 |
| 12 lug 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 11 lug 2024 | 31,02 | 30,95 | 30,55 | 30,55 | 30,55 | 3.010 |
| 10 lug 2024 | 30,95 | 30,80 | 30,50 | 30,80 | 30,80 | 2.231 |
| 09 lug 2024 | 30,90 | 30,95 | 30,50 | 30,76 | 30,76 | 6.565 |
| 08 lug 2024 | 31,13 | 31,05 | 30,90 | 30,90 | 30,90 | 4.206 |
| 05 lug 2024 | 31,17 | 31,35 | 31,05 | 31,35 | 31,35 | 1.326 |
| 04 lug 2024 | 31,13 | 31,15 | 30,95 | 30,95 | 30,95 | 3.404 |
| 03 lug 2024 | 31,92 | 31,90 | 31,00 | 31,60 | 31,60 | 5.914 |
| 02 lug 2024 | 31,33 | 31,40 | 31,30 | 31,40 | 31,40 | 1.380 |
| 01 lug 2024 | 30,75 | 31,05 | 30,90 | 31,05 | 31,05 | 4.127 |
| 28 giu 2024 | 29,73 | 30,95 | 30,40 | 30,65 | 30,65 | 2.420 |
| 27 giu 2024 | 29,92 | 30,70 | 30,00 | 30,70 | 30,70 | 5.200 |
| 26 giu 2024 | 29,63 | 29,90 | 29,55 | 29,85 | 29,85 | 5.922 |
| 25 giu 2024 | 29,08 | 29,45 | 29,15 | 29,18 | 29,18 | 4.170 |
| 24 giu 2024 | 28,80 | 29,45 | 29,10 | 29,45 | 29,45 | 2.981 |
| 21 giu 2024 | 29,42 | 29,20 | 28,90 | 29,15 | 29,15 | 1.725 |
| 20 giu 2024 | 29,38 | 29,25 | 29,20 | 29,20 | 29,20 | 644 |
| 19 giu 2024 | 29,33 | 29,35 | 29,35 | 29,35 | 29,35 | 211 |
| 18 giu 2024 | 29,02 | 29,35 | 29,20 | 29,35 | 29,35 | 1.904 |
| 17 giu 2024 | 29,33 | 29,15 | 29,15 | 29,15 | 29,15 | 1.700 |
| 14 giu 2024 | 29,48 | 29,60 | 29,35 | 29,45 | 29,45 | 4.593 |
| 13 giu 2024 | 29,67 | 29,75 | 28,85 | 29,25 | 29,25 | 2.750 |
| 12 giu 2024 | 29,27 | 29,66 | 29,50 | 29,66 | 29,66 | 634 |
| 11 giu 2024 | 30,05 | 30,05 | 29,60 | 29,71 | 29,71 | 15.252 |
| 10 giu 2024 | 30,00 | 30,40 | 29,90 | 30,40 | 30,40 | 4.935 |
| 07 giu 2024 | 29,58 | 30,00 | 29,55 | 29,69 | 29,69 | 1.918 |
| 06 giu 2024 | 29,83 | 29,70 | 29,60 | 29,70 | 29,70 | 5.682 |
| 05 giu 2024 | 29,83 | 29,75 | 29,45 | 29,65 | 29,65 | 2.644 |
| 04 giu 2024 | 30,70 | 30,50 | 29,80 | 30,50 | 30,50 | 1.154 |
| 03 giu 2024 | 30,55 | 31,20 | 30,62 | 31,15 | 31,15 | 3.488 |
| 31 mag 2024 | 30,05 | 30,30 | 30,10 | 30,30 | 30,30 | 66.660 |
| 30 mag 2024 | 29,92 | 30,10 | 29,75 | 30,00 | 30,00 | 2.720 |
| 29 mag 2024 | 30,60 | 30,15 | 30,15 | 30,15 | 30,15 | 601 |
| 28 mag 2024 | 30,75 | 30,80 | 30,35 | 30,75 | 30,75 | 4.463 |
| 28 mag 2024 | 0.655941 Dividendo | |||||
| 24 mag 2024 | 29,27 | 28,95 | 28,95 | 28,85 | 28,19 | 385 |
| 23 mag 2024 | 28,15 | 28,55 | 28,15 | 28,55 | 27,90 | 2.746 |
| 22 mag 2024 | 28,90 | 28,55 | 28,40 | 28,50 | 27,85 | 2.100 |
| 21 mag 2024 | 28,25 | 28,60 | 28,35 | 28,55 | 27,90 | 1.590 |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | 27,63 | 27,90 | 27,85 | 27,85 | 27,22 | 6.399 |
| 15 mag 2024 | 27,83 | 28,25 | 27,75 | 27,75 | 27,12 | 3.983 |
| 14 mag 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,51 | - |
| 13 mag 2024 | 27,42 | 27,90 | 27,50 | 27,90 | 27,27 | 2.642 |
| 10 mag 2024 | 27,27 | 27,75 | 27,50 | 27,60 | 26,97 | 3.215 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 27,52 | 27,70 | 27,40 | 27,59 | 26,96 | 9.477 |
| 07 mag 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,19 | - |
| 03 mag 2024 | 27,58 | 27,45 | 27,40 | 27,67 | 27,05 | 1.186 |
| 02 mag 2024 | 28,10 | 27,50 | 27,20 | 27,50 | 26,87 | 3.790 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 28,30 | 28,40 | 28,15 | 28,15 | 27,51 | 1.626 |
| 29 apr 2024 | 28,35 | 28,20 | 28,00 | 28,00 | 27,36 | 802 |
| 26 apr 2024 | 27,42 | 28,40 | 27,60 | 28,30 | 27,66 | 13.609 |
| 25 apr 2024 | 26,90 | 27,75 | 26,98 | 27,75 | 27,12 | 20.265 |
| 24 apr 2024 | 28,15 | 28,35 | 27,70 | 27,70 | 27,07 | 11.676 |
| 23 apr 2024 | 28,10 | 28,40 | 28,05 | 28,28 | 27,64 | 15.539 |
| 22 apr 2024 | 28,15 | 28,35 | 28,00 | 28,05 | 27,41 | 13.622 |
| 19 apr 2024 | 27,58 | 27,75 | 27,55 | 27,75 | 27,12 | 5.171 |
| 18 apr 2024 | 28,60 | 27,65 | 27,65 | 27,65 | 27,02 | 3.252 |
| 17 apr 2024 | 27,58 | 28,00 | 27,80 | 27,85 | 27,22 | 31.890 |
| 16 apr 2024 | 27,63 | 27,80 | 27,55 | 27,55 | 26,92 | 6.216 |
| 15 apr 2024 | 28,35 | 28,30 | 27,98 | 28,00 | 27,36 | 12.919 |
| 12 apr 2024 | 28,00 | 28,50 | 28,40 | 28,50 | 27,85 | 5.392 |
| 11 apr 2024 | 28,00 | 28,05 | 27,70 | 27,70 | 27,07 | 19.926 |
| 10 apr 2024 | 27,88 | 27,62 | 27,29 | 27,62 | 26,99 | 5.148 |
| 09 apr 2024 | 27,92 | 28,35 | 27,95 | 28,30 | 27,66 | 61.309 |
| 08 apr 2024 | 27,73 | 28,20 | 28,00 | 28,20 | 27,56 | 26.479 |
| 05 apr 2024 | 27,63 | 28,60 | 27,80 | 28,00 | 27,37 | 37.138 |
| 04 apr 2024 | 28,15 | 28,42 | 28,20 | 28,40 | 27,75 | 14.113 |
| 03 apr 2024 | 27,88 | 28,15 | 27,95 | 28,01 | 27,37 | 9.487 |
| 02 apr 2024 | 27,13 | 27,85 | 27,70 | 27,85 | 27,21 | 15.503 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 26,37 | 27,28 | 26,92 | 27,06 | 26,45 | 21.768 |
| 26 mar 2024 | 26,85 | 27,10 | 26,86 | 27,04 | 26,42 | 34.776 |
| 25 mar 2024 | 26,50 | 26,96 | 26,68 | 26,94 | 26,33 | 14.936 |
| 22 mar 2024 | 26,48 | 26,64 | 26,34 | 26,40 | 25,80 | 16.689 |
| 21 mar 2024 | 25,57 | 26,72 | 26,46 | 26,60 | 26,00 | 17.442 |
| 20 mar 2024 | 26,07 | 26,36 | 25,98 | 26,36 | 25,76 | 32.727 |
| 19 mar 2024 | 26,21 | 26,30 | 25,94 | 26,30 | 25,70 | 22.474 |
| 18 mar 2024 | 25,82 | 26,00 | 25,74 | 25,98 | 25,39 | 16.073 |
| 15 mar 2024 | 26,05 | 25,70 | 25,70 | 25,70 | 25,12 | 3.852 |
| 14 mar 2024 | 25,80 | 25,88 | 25,70 | 25,85 | 25,26 | 31.528 |
| 13 mar 2024 | 25,74 | 25,74 | 25,46 | 25,64 | 25,06 | 13.601 |
| 12 mar 2024 | 26,31 | 25,84 | 25,60 | 25,84 | 25,25 | 8.019 |
| 11 mar 2024 | 26,19 | 26,06 | 25,86 | 26,04 | 25,45 | 40.251 |
| 08 mar 2024 | 26,03 | 26,22 | 26,10 | 26,22 | 25,62 | 10.680 |
| 07 mar 2024 | 25,64 | 25,98 | 25,76 | 25,76 | 25,17 | 3.746 |
| 06 mar 2024 | 24,94 | 25,64 | 25,30 | 25,53 | 24,95 | 1.211 |
| *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.