Italia markets close in 34 minutes
FTSE MIB
29.300,13 -42,16 (-0,14%) Dow Jones
35.437,60 +104,13 (+0,29%) Nasdaq
14.246,03 +5,01 (+0,04%) Nikkei 225
33.408,39 -39,28 (-0,12%) Petrolio
76,33 +1,47 (+1,96%) Bitcoin EUR
34.126,17 +593,59 (+1,77%)
BW Offshore Limited (0RKH.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Al 04:40PM GMT. Mercato aperto.
Periodo di tempo:
28 nov 2022 - 28 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 nov 2023 | 22,50 | 22,34 | 21,94 | 22,02 | 22,02 | 34.175 |
| 24 nov 2023 | 21,92 | 22,56 | 22,08 | 22,48 | 22,48 | 38.955 |
| 23 nov 2023 | 22,01 | 21,94 | 21,32 | 21,86 | 21,86 | 11.086 |
| 22 nov 2023 | 22,03 | 21,56 | 21,12 | 21,12 | 21,12 | 41.097 |
| 21 nov 2023 | 22,01 | 22,02 | 21,72 | 21,96 | 21,96 | 36.052 |
| 20 nov 2023 | 22,58 | 22,24 | 21,72 | 22,02 | 22,02 | 25.901 |
| 20 nov 2023 | 0.651743 Dividendo | |||||
| 17 nov 2023 | 22,27 | 22,32 | 21,96 | 22,14 | 21,49 | 48.671 |
| 16 nov 2023 | 23,40 | 23,38 | 22,32 | 22,32 | 21,66 | 36.896 |
| 15 nov 2023 | 23,11 | 23,38 | 23,06 | 23,08 | 22,40 | 26.444 |
| 14 nov 2023 | 23,61 | 23,42 | 23,20 | 23,26 | 22,58 | 2.698 |
| 13 nov 2023 | 23,24 | 23,40 | 23,10 | 23,27 | 22,58 | 12.951 |
| 10 nov 2023 | 22,91 | 23,08 | 22,90 | 22,90 | 22,23 | 4.931 |
| 09 nov 2023 | 23,15 | 23,08 | 22,90 | 23,08 | 22,40 | 8.002 |
| 08 nov 2023 | 24,14 | 23,30 | 23,24 | 23,26 | 22,58 | 2.380 |
| 07 nov 2023 | 23,93 | 23,38 | 23,08 | 23,18 | 22,50 | 18.034 |
| 06 nov 2023 | 23,89 | 24,22 | 23,82 | 24,00 | 23,29 | 31.720 |
| 03 nov 2023 | 23,89 | 24,02 | 23,56 | 23,69 | 23,00 | 30.327 |
| 02 nov 2023 | 23,61 | 23,78 | 23,70 | 23,70 | 23,00 | 9.954 |
| 01 nov 2023 | 23,42 | 23,58 | 23,36 | 23,45 | 22,76 | 27.798 |
| 31 ott 2023 | 23,50 | 23,32 | 23,12 | 23,24 | 22,55 | 62.578 |
| 30 ott 2023 | 23,24 | 23,54 | 23,16 | 23,28 | 22,59 | 56.646 |
| 27 ott 2023 | 22,99 | 23,20 | 22,98 | 23,12 | 22,44 | 33.382 |
| 26 ott 2023 | 22,89 | 23,16 | 22,82 | 22,98 | 22,30 | 57.296 |
| 25 ott 2023 | 23,61 | 23,42 | 23,16 | 23,31 | 22,62 | 30.649 |
| 24 ott 2023 | 23,28 | 23,64 | 23,24 | 23,64 | 22,94 | 49.608 |
| 23 ott 2023 | 23,63 | 23,32 | 23,00 | 23,00 | 22,32 | 16.807 |
| 20 ott 2023 | 24,73 | 23,42 | 23,12 | 23,36 | 22,67 | 3.493 |
| 19 ott 2023 | 23,89 | 23,66 | 23,40 | 23,56 | 22,87 | 9.125 |
| 18 ott 2023 | 24,20 | 24,36 | 23,90 | 24,07 | 23,36 | 48.706 |
| 17 ott 2023 | 24,04 | 24,50 | 23,74 | 24,50 | 23,78 | 11.751 |
| 16 ott 2023 | 24,84 | 24,36 | 23,80 | 24,36 | 23,64 | 18.158 |
| 13 ott 2023 | 24,24 | 24,14 | 23,92 | 23,98 | 23,28 | 6.545 |
| 12 ott 2023 | 23,79 | 24,14 | 24,04 | 24,04 | 23,33 | 535 |
| 11 ott 2023 | 24,16 | 24,20 | 23,84 | 24,05 | 23,34 | 12.788 |
| 10 ott 2023 | 23,79 | 24,10 | 23,90 | 23,90 | 23,20 | 11.760 |
| 09 ott 2023 | 23,28 | 23,78 | 23,42 | 23,77 | 23,07 | 13.271 |
| 06 ott 2023 | 23,22 | 23,12 | 22,98 | 22,98 | 22,30 | 11.916 |
| 05 ott 2023 | 23,52 | 23,18 | 22,88 | 23,14 | 22,46 | 13.772 |
| 04 ott 2023 | 24,30 | 23,66 | 23,26 | 23,34 | 22,65 | 41.278 |
| 03 ott 2023 | 24,26 | 24,08 | 23,78 | 24,05 | 23,34 | 7.218 |
| 02 ott 2023 | 24,77 | 25,16 | 24,24 | 24,42 | 23,70 | 27.918 |
| 29 set 2023 | 25,04 | 25,00 | 24,60 | 24,60 | 23,88 | 49.046 |
| 28 set 2023 | 25,74 | 24,84 | 24,66 | 24,66 | 23,93 | 14.594 |
| 27 set 2023 | 24,55 | 25,06 | 24,66 | 24,99 | 24,26 | 30.672 |
| 26 set 2023 | 25,00 | 24,68 | 24,56 | 24,65 | 23,93 | 6.394 |
| 25 set 2023 | 25,45 | 24,88 | 24,66 | 24,66 | 23,93 | 13.104 |
| 22 set 2023 | 25,45 | 25,20 | 25,06 | 25,06 | 24,32 | 10.567 |
| 21 set 2023 | 25,82 | 25,66 | 25,24 | 25,50 | 24,75 | 10.998 |
| 20 set 2023 | 26,19 | 25,90 | 25,48 | 25,90 | 25,14 | 4.805 |
| 19 set 2023 | 25,43 | 26,12 | 25,78 | 25,96 | 25,20 | 127.085 |
| 18 set 2023 | 25,18 | 25,66 | 25,38 | 25,51 | 24,76 | 9.303 |
| 15 set 2023 | 25,49 | 25,40 | 25,00 | 25,40 | 24,65 | 45.679 |
| 14 set 2023 | 25,55 | 25,32 | 24,94 | 25,31 | 24,57 | 42.833 |
| 13 set 2023 | 25,31 | 25,10 | 24,92 | 25,08 | 24,34 | 8.157 |
| 12 set 2023 | 25,10 | 25,12 | 24,92 | 25,00 | 24,26 | 12.229 |
| 11 set 2023 | 25,35 | 25,58 | 25,18 | 25,22 | 24,48 | 18.588 |
| 08 set 2023 | 25,18 | 25,60 | 25,26 | 25,26 | 24,52 | 22.613 |
| 07 set 2023 | 25,39 | 25,72 | 25,42 | 25,44 | 24,69 | 16.271 |
| 06 set 2023 | 25,60 | 25,64 | 25,54 | 25,54 | 24,79 | 6.532 |
| 05 set 2023 | 25,74 | 25,66 | 25,18 | 25,52 | 24,77 | 37.242 |
| 04 set 2023 | 24,96 | 25,56 | 25,30 | 25,32 | 24,57 | 13.454 |
| 01 set 2023 | 24,59 | 25,14 | 24,48 | 25,12 | 24,38 | 24.899 |
| 31 ago 2023 | 24,36 | 24,88 | 24,26 | 24,64 | 23,91 | 40.536 |
| 30 ago 2023 | 24,90 | 25,12 | 24,10 | 24,23 | 23,52 | 144.046 |
| 30 ago 2023 | 0.372667 Dividendo | |||||
| 29 ago 2023 | 25,27 | 25,66 | 25,04 | 25,42 | 24,31 | 179.487 |
| 25 ago 2023 | 28,92 | 29,22 | 28,92 | 28,92 | 27,66 | 36.057 |
| 24 ago 2023 | 29,10 | 29,26 | 28,92 | 28,96 | 27,70 | 2.027 |
| 23 ago 2023 | 28,94 | 29,24 | 28,66 | 28,84 | 27,58 | 74.868 |
| 22 ago 2023 | 28,90 | 29,10 | 28,90 | 29,10 | 27,83 | 11.313 |
| 21 ago 2023 | 28,80 | 29,20 | 28,76 | 28,90 | 27,64 | 102.762 |
| 18 ago 2023 | 28,84 | 28,78 | 28,60 | 28,70 | 27,45 | 14.200 |
| 17 ago 2023 | 28,84 | 29,18 | 29,00 | 29,18 | 27,91 | 80.691 |
| 16 ago 2023 | 28,59 | 29,14 | 28,72 | 29,02 | 27,75 | 13.359 |
| 15 ago 2023 | 29,21 | 29,10 | 28,80 | 29,10 | 27,83 | 28.139 |
| 14 ago 2023 | 28,75 | 29,38 | 29,00 | 29,23 | 27,95 | 19.638 |
| 11 ago 2023 | 28,80 | 29,08 | 28,76 | 28,92 | 27,65 | 30.919 |
| 10 ago 2023 | 29,16 | 29,32 | 28,78 | 29,08 | 27,81 | 10.976 |
| 09 ago 2023 | 28,04 | 29,16 | 28,28 | 28,48 | 27,23 | 56.036 |
| 08 ago 2023 | 28,73 | 28,22 | 27,36 | 27,74 | 26,53 | 72.252 |
| 07 ago 2023 | 28,88 | 28,94 | 28,40 | 28,56 | 27,31 | 9.163 |
| 04 ago 2023 | 28,20 | 28,60 | 28,44 | 28,58 | 27,33 | 7.658 |
| 03 ago 2023 | 27,42 | 28,12 | 27,68 | 27,95 | 26,73 | 6.207 |
| 02 ago 2023 | 28,24 | 28,56 | 27,70 | 27,84 | 26,62 | 49.990 |
| 01 ago 2023 | 27,40 | 28,64 | 27,96 | 28,50 | 27,26 | 36.318 |
| 31 lug 2023 | 26,85 | 27,70 | 27,08 | 27,70 | 26,49 | 51.128 |
| 28 lug 2023 | 27,05 | 26,94 | 26,52 | 26,68 | 25,52 | 103.235 |
| 27 lug 2023 | 26,70 | 27,24 | 26,68 | 27,08 | 25,89 | 16.402 |
| 26 lug 2023 | 26,33 | 26,52 | 26,20 | 26,52 | 25,36 | 10.817 |
| 25 lug 2023 | 26,35 | 26,60 | 26,30 | 26,50 | 25,34 | 45.841 |
| 24 lug 2023 | 26,17 | 26,40 | 26,34 | 26,40 | 25,25 | 3.407 |
| 21 lug 2023 | 25,74 | 26,44 | 26,06 | 26,25 | 25,11 | 15.746 |
| 20 lug 2023 | 25,94 | 26,28 | 26,08 | 26,11 | 24,97 | 3.920 |
| 19 lug 2023 | 25,92 | 25,98 | 25,84 | 25,98 | 24,85 | 26.514 |
| 18 lug 2023 | 25,51 | 25,88 | 25,56 | 25,72 | 24,60 | 7.821 |
| 17 lug 2023 | 26,66 | 25,78 | 25,38 | 25,51 | 24,40 | 26.472 |
| 14 lug 2023 | 26,35 | 26,00 | 25,76 | 25,84 | 24,71 | 144.632 |
| 13 lug 2023 | 26,62 | 26,50 | 26,28 | 26,40 | 25,25 | 11.650 |
| 12 lug 2023 | 26,29 | 26,90 | 26,54 | 26,54 | 25,38 | 13.107 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.