Italia markets open in 16 minutes

BW Offshore Limited (0RKH.L)

LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
25,33-0,59 (-2,28%)
Alla chiusura: 05:40PM BST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202429,2728,9528,9528,8528,85385
23 mag 202428,1528,5528,1528,5528,552.746
22 mag 202428,9028,5528,4028,5028,502.100
21 mag 202428,2528,6028,3528,5528,551.590
20 mag 2024------
17 mag 2024------
16 mag 202427,6327,9027,8527,8527,856.399
15 mag 202427,8328,2527,7527,7527,753.983
14 mag 202428,1528,1528,1528,1528,15-
13 mag 202427,4227,9027,5027,9027,902.642
10 mag 202427,2727,7527,5027,6027,603.215
09 mag 2024------
08 mag 202427,5227,7027,4027,5927,599.477
07 mag 202427,8327,8327,8327,8327,83-
03 mag 202427,5827,4527,4027,6727,671.186
02 mag 202428,1027,5027,2027,5027,503.790
01 mag 2024------
30 apr 202428,3028,4028,1528,1528,151.626
29 apr 202428,3528,2028,0028,0028,00802
26 apr 202427,4228,4027,6028,3028,3013.609
25 apr 202426,9027,7526,9827,7527,7520.265
24 apr 202428,1528,3527,7027,7027,7011.676
23 apr 202428,1028,4028,0528,2828,2815.539
22 apr 202428,1528,3528,0028,0528,0513.622
19 apr 202427,5827,7527,5527,7527,755.171
18 apr 202428,6027,6527,6527,6527,653.252
17 apr 202427,5828,0027,8027,8527,8531.890
16 apr 202427,6327,8027,5527,5527,556.216
15 apr 202428,3528,3027,9828,0028,0012.919
12 apr 202428,0028,5028,4028,5028,505.392
11 apr 202428,0028,0527,7027,7027,7019.926
10 apr 202427,8827,6227,2927,6227,625.148
09 apr 202427,9228,3527,9528,3028,3061.309
08 apr 202427,7328,2028,0028,2028,2026.479
05 apr 202427,6328,6027,8028,0028,0037.138
04 apr 202428,1528,4228,2028,4028,4014.113
03 apr 202427,8828,1527,9528,0128,019.487
02 apr 202427,1327,8527,7027,8527,8515.503
28 mar 2024------
27 mar 202426,3727,2826,9227,0627,0621.768
26 mar 202426,8527,1026,8627,0427,0434.776
25 mar 202426,5026,9626,6826,9426,9414.936
22 mar 202426,4826,6426,3426,4026,4016.689
21 mar 202425,5726,7226,4626,6026,6017.442
20 mar 202426,0726,3625,9826,3626,3632.727
19 mar 202426,2126,3025,9426,3026,3022.474
18 mar 202425,8226,0025,7425,9825,9816.073
15 mar 202426,0525,7025,7025,7025,703.852
14 mar 202425,8025,8825,7025,8525,8531.528
13 mar 202425,7425,7425,4625,6425,6413.601
12 mar 202426,3125,8425,6025,8425,848.019
11 mar 202426,1926,0625,8626,0426,0440.251
08 mar 202426,0326,2226,1026,2226,2210.680
07 mar 202425,6425,9825,7625,7625,763.746
06 mar 202424,9425,6425,3025,5325,531.211
05 mar 202425,3525,4025,0625,2025,2054.607
04 mar 202425,8225,7025,2025,3125,3122.781
04 mar 20240.926668 Dividendo
01 mar 202425,8426,5225,0426,4825,5525.154
29 feb 202424,2825,5824,7425,4524,5626.698
28 feb 202422,8923,3223,0623,1722,368.205
27 feb 202422,8123,1622,9223,1422,332.698
26 feb 202422,9122,9222,6622,6621,872.727
23 feb 202423,0722,9422,8022,8022,002.643
22 feb 202423,2023,4222,9022,9022,105.785
21 feb 202423,0923,2422,9423,2422,431.556
20 feb 202423,2223,2022,7623,1722,365.721
19 feb 202423,2623,4423,2123,2222,41244
16 feb 202423,3223,5223,3423,3422,527.141
15 feb 202423,3023,1822,8423,0022,206.668
14 feb 202423,2023,1022,9023,0222,214.581
13 feb 202423,3223,3623,0223,1822,379.623
12 feb 202423,3223,4823,2023,4822,665.633
09 feb 202423,5023,1223,0623,0822,273.553
08 feb 202422,8123,2622,7823,2622,455.064
07 feb 202423,5023,0823,0023,0822,27885
06 feb 202422,9723,2222,9823,0022,2015.900
05 feb 202422,9723,1222,8822,9922,1929.448
02 feb 202424,2023,1023,1023,1022,294.072
01 feb 202423,9324,0024,0024,0023,162.384
31 gen 202424,3624,4624,1224,1823,3435.081
30 gen 202424,7524,5824,4224,5223,6610.470
29 gen 202425,1025,0024,7624,7623,897.606
26 gen 202424,9024,8624,3224,5823,7223.381
25 gen 202424,7525,1224,6424,6423,786.380
24 gen 202424,1624,5624,4624,5623,703.793
23 gen 202424,2424,3224,2424,2923,4431.901
22 gen 202424,1624,6624,0724,6623,8023.300
19 gen 202422,5022,8022,6822,7221,9226.168
18 gen 202422,0922,6022,1422,4921,7032.132
17 gen 202422,5022,3022,0322,0321,2636.663
16 gen 202421,6022,4021,9022,2421,4672.561
15 gen 202422,3322,0221,9821,9821,2116.612
12 gen 202421,7822,2021,9022,1221,3519.271
11 gen 202422,5022,0221,7221,7420,9823.241
10 gen 202422,3122,3822,0822,3821,6022.632
09 gen 202422,6022,6022,2222,2221,4427.529
08 gen 202422,9523,0422,6822,7821,9951.287
05 gen 202422,9723,0022,7822,8422,0410.397
04 gen 202422,3723,0422,5022,6121,8225.229
*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...