Italia markets open in 1 hour 56 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.147,99 -931,71 (-2,45%) EUR/USD
1,0641 -0,0006 (-0,05%) Bitcoin EUR
58.738,41 +748,80 (+1,29%) CMC Crypto 200
1.289,38 +403,84 (+44,50%)
BW Offshore Limited (0RKH.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:40PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 28,60 | 27,65 | 27,65 | 27,63 | 27,63 | 3.252 |
| 17 apr 2024 | 27,58 | 28,00 | 27,80 | 27,85 | 27,85 | 31.890 |
| 16 apr 2024 | 27,63 | 27,80 | 27,55 | 27,55 | 27,55 | 6.216 |
| 15 apr 2024 | 28,35 | 28,30 | 27,98 | 28,00 | 28,00 | 12.919 |
| 12 apr 2024 | 28,00 | 28,50 | 28,40 | 28,50 | 28,50 | 5.392 |
| 11 apr 2024 | 28,00 | 28,05 | 27,70 | 27,70 | 27,70 | 19.926 |
| 10 apr 2024 | 27,88 | 27,62 | 27,29 | 27,62 | 27,62 | 5.148 |
| 09 apr 2024 | 27,92 | 28,35 | 27,95 | 28,30 | 28,30 | 61.309 |
| 08 apr 2024 | 27,73 | 28,20 | 28,00 | 28,20 | 28,20 | 26.479 |
| 05 apr 2024 | 27,63 | 28,60 | 27,80 | 28,00 | 28,00 | 37.138 |
| 04 apr 2024 | 28,15 | 28,42 | 28,20 | 28,40 | 28,40 | 14.113 |
| 03 apr 2024 | 27,88 | 28,15 | 27,95 | 28,01 | 28,01 | 9.487 |
| 02 apr 2024 | 27,13 | 27,85 | 27,70 | 27,85 | 27,85 | 15.503 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 26,37 | 27,28 | 26,92 | 27,06 | 27,06 | 21.768 |
| 26 mar 2024 | 26,85 | 27,10 | 26,86 | 27,04 | 27,04 | 34.776 |
| 25 mar 2024 | 26,50 | 26,96 | 26,68 | 26,94 | 26,94 | 14.936 |
| 22 mar 2024 | 26,48 | 26,64 | 26,34 | 26,40 | 26,40 | 16.689 |
| 21 mar 2024 | 25,57 | 26,72 | 26,46 | 26,60 | 26,60 | 17.442 |
| 20 mar 2024 | 26,07 | 26,36 | 25,98 | 26,36 | 26,36 | 32.727 |
| 19 mar 2024 | 26,21 | 26,30 | 25,94 | 26,30 | 26,30 | 22.474 |
| 18 mar 2024 | 25,82 | 26,00 | 25,74 | 25,98 | 25,98 | 16.073 |
| 15 mar 2024 | 26,05 | 25,70 | 25,70 | 25,70 | 25,70 | 3.852 |
| 14 mar 2024 | 25,80 | 25,88 | 25,70 | 25,85 | 25,85 | 31.528 |
| 13 mar 2024 | 25,74 | 25,74 | 25,46 | 25,64 | 25,64 | 13.601 |
| 12 mar 2024 | 26,31 | 25,84 | 25,60 | 25,84 | 25,84 | 8.019 |
| 11 mar 2024 | 26,19 | 26,06 | 25,86 | 26,04 | 26,04 | 40.251 |
| 08 mar 2024 | 26,03 | 26,22 | 26,10 | 26,22 | 26,22 | 10.680 |
| 07 mar 2024 | 25,64 | 25,98 | 25,76 | 25,76 | 25,76 | 3.746 |
| 06 mar 2024 | 24,94 | 25,64 | 25,30 | 25,53 | 25,53 | 1.211 |
| 05 mar 2024 | 25,35 | 25,40 | 25,06 | 25,20 | 25,20 | 54.607 |
| 04 mar 2024 | 25,82 | 25,70 | 25,20 | 25,31 | 25,31 | 22.781 |
| 04 mar 2024 | 0.926668 Dividendo | |||||
| 01 mar 2024 | 25,84 | 26,52 | 25,04 | 26,48 | 25,55 | 25.154 |
| 29 feb 2024 | 24,28 | 25,58 | 24,74 | 25,45 | 24,56 | 26.698 |
| 28 feb 2024 | 22,89 | 23,32 | 23,06 | 23,17 | 22,36 | 8.205 |
| 27 feb 2024 | 22,81 | 23,16 | 22,92 | 23,14 | 22,33 | 2.698 |
| 26 feb 2024 | 22,91 | 22,92 | 22,66 | 22,66 | 21,87 | 2.727 |
| 23 feb 2024 | 23,07 | 22,94 | 22,80 | 22,80 | 22,00 | 2.643 |
| 22 feb 2024 | 23,20 | 23,42 | 22,90 | 22,90 | 22,10 | 5.785 |
| 21 feb 2024 | 23,09 | 23,24 | 22,94 | 23,24 | 22,43 | 1.556 |
| 20 feb 2024 | 23,22 | 23,20 | 22,76 | 23,17 | 22,36 | 5.721 |
| 19 feb 2024 | 23,26 | 23,44 | 23,21 | 23,22 | 22,41 | 244 |
| 16 feb 2024 | 23,32 | 23,52 | 23,34 | 23,34 | 22,52 | 7.141 |
| 15 feb 2024 | 23,30 | 23,18 | 22,84 | 23,00 | 22,20 | 6.668 |
| 14 feb 2024 | 23,20 | 23,10 | 22,90 | 23,02 | 22,21 | 4.581 |
| 13 feb 2024 | 23,32 | 23,36 | 23,02 | 23,18 | 22,37 | 9.623 |
| 12 feb 2024 | 23,32 | 23,48 | 23,20 | 23,48 | 22,66 | 5.633 |
| 09 feb 2024 | 23,50 | 23,12 | 23,06 | 23,08 | 22,27 | 3.553 |
| 08 feb 2024 | 22,81 | 23,26 | 22,78 | 23,26 | 22,45 | 5.064 |
| 07 feb 2024 | 23,50 | 23,08 | 23,00 | 23,08 | 22,27 | 885 |
| 06 feb 2024 | 22,97 | 23,22 | 22,98 | 23,00 | 22,20 | 15.900 |
| 05 feb 2024 | 22,97 | 23,12 | 22,88 | 22,99 | 22,19 | 29.448 |
| 02 feb 2024 | 24,20 | 23,10 | 23,10 | 23,10 | 22,29 | 4.072 |
| 01 feb 2024 | 23,93 | 24,00 | 24,00 | 24,00 | 23,16 | 2.384 |
| 31 gen 2024 | 24,36 | 24,46 | 24,12 | 24,18 | 23,34 | 35.081 |
| 30 gen 2024 | 24,75 | 24,58 | 24,42 | 24,52 | 23,66 | 10.470 |
| 29 gen 2024 | 25,10 | 25,00 | 24,76 | 24,76 | 23,89 | 7.606 |
| 26 gen 2024 | 24,90 | 24,86 | 24,32 | 24,58 | 23,72 | 23.381 |
| 25 gen 2024 | 24,75 | 25,12 | 24,64 | 24,64 | 23,78 | 6.380 |
| 24 gen 2024 | 24,16 | 24,56 | 24,46 | 24,56 | 23,70 | 3.793 |
| 23 gen 2024 | 24,24 | 24,32 | 24,24 | 24,29 | 23,44 | 31.901 |
| 22 gen 2024 | 24,16 | 24,66 | 24,07 | 24,66 | 23,80 | 23.300 |
| 19 gen 2024 | 22,50 | 22,80 | 22,68 | 22,72 | 21,92 | 26.168 |
| 18 gen 2024 | 22,09 | 22,60 | 22,14 | 22,49 | 21,70 | 32.132 |
| 17 gen 2024 | 22,50 | 22,30 | 22,03 | 22,03 | 21,26 | 36.663 |
| 16 gen 2024 | 21,60 | 22,40 | 21,90 | 22,24 | 21,46 | 72.561 |
| 15 gen 2024 | 22,33 | 22,02 | 21,98 | 21,98 | 21,21 | 16.612 |
| 12 gen 2024 | 21,78 | 22,20 | 21,90 | 22,12 | 21,35 | 19.271 |
| 11 gen 2024 | 22,50 | 22,02 | 21,72 | 21,74 | 20,98 | 23.241 |
| 10 gen 2024 | 22,31 | 22,38 | 22,08 | 22,38 | 21,60 | 22.632 |
| 09 gen 2024 | 22,60 | 22,60 | 22,22 | 22,22 | 21,44 | 27.529 |
| 08 gen 2024 | 22,95 | 23,04 | 22,68 | 22,78 | 21,99 | 51.287 |
| 05 gen 2024 | 22,97 | 23,00 | 22,78 | 22,84 | 22,04 | 10.397 |
| 04 gen 2024 | 22,37 | 23,04 | 22,50 | 22,61 | 21,82 | 25.229 |
| 03 gen 2024 | 22,29 | 22,30 | 21,92 | 22,25 | 21,47 | 37.255 |
| 02 gen 2024 | 22,50 | 22,54 | 22,48 | 22,48 | 21,69 | 7.508 |
| 29 dic 2023 | 22,25 | 22,48 | 22,36 | 22,42 | 21,64 | 6.847 |
| 28 dic 2023 | 22,50 | 22,50 | 22,42 | 22,42 | 21,63 | 17.507 |
| 27 dic 2023 | 22,17 | 22,56 | 22,40 | 22,50 | 21,71 | 9.606 |
| 22 dic 2023 | 22,09 | 22,40 | 22,00 | 22,12 | 21,35 | 18.813 |
| 21 dic 2023 | 22,01 | 22,06 | 21,68 | 22,06 | 21,29 | 11.567 |
| 20 dic 2023 | 22,05 | 22,20 | 21,88 | 22,16 | 21,38 | 35.662 |
| 19 dic 2023 | 22,25 | 22,14 | 21,90 | 21,96 | 21,19 | 63.820 |
| 18 dic 2023 | 22,60 | 22,46 | 22,12 | 22,26 | 21,48 | 40.215 |
| 15 dic 2023 | 22,19 | 22,18 | 21,90 | 21,90 | 21,13 | 42.064 |
| 14 dic 2023 | 21,25 | 22,08 | 21,88 | 21,94 | 21,18 | 42.382 |
| 13 dic 2023 | 21,90 | 20,84 | 20,42 | 20,82 | 20,09 | 13.875 |
| 12 dic 2023 | 21,66 | 21,58 | 20,92 | 21,58 | 20,82 | 16.391 |
| 11 dic 2023 | 21,76 | 21,68 | 21,50 | 21,50 | 20,75 | 5.064 |
| 08 dic 2023 | 21,57 | 21,78 | 21,74 | 21,78 | 21,02 | 5.632 |
| 07 dic 2023 | 21,49 | 21,72 | 21,27 | 21,50 | 20,75 | 10.378 |
| 06 dic 2023 | 21,80 | 22,00 | 21,38 | 21,84 | 21,07 | 20.794 |
| 05 dic 2023 | 21,70 | 21,80 | 21,56 | 21,80 | 21,04 | 19.792 |
| 04 dic 2023 | 22,25 | 22,04 | 21,86 | 21,86 | 21,10 | 36.542 |
| 01 dic 2023 | 22,85 | 22,66 | 22,40 | 22,66 | 21,87 | 8.767 |
| 30 nov 2023 | 21,72 | 22,78 | 21,94 | 22,68 | 21,89 | 40.334 |
| 29 nov 2023 | 21,66 | 21,60 | 21,44 | 21,46 | 20,71 | 32.562 |
| 28 nov 2023 | 21,92 | 21,60 | 21,52 | 21,52 | 20,77 | 2.910 |
| 27 nov 2023 | 22,50 | 22,34 | 21,94 | 22,02 | 21,25 | 34.175 |
| *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.