Italia markets close in 8 hours 23 minutes
FTSE MIB
33.186,89 -355,09 (-1,06%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,31 +0,57 (+0,70%) Bitcoin EUR
57.494,95 +740,41 (+1,30%)
Golden Energy Offshore Services ASA (GEOS.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 03:53PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 28,03 | 28,97 | 26,02 | 28,00 | 28,00 | 4.424 |
| 26 giu 2024 | 28,03 | 28,05 | 27,10 | 27,75 | 27,75 | 24.970 |
| 25 giu 2024 | 28,50 | 28,50 | 28,03 | 28,20 | 28,20 | 3.963 |
| 24 giu 2024 | 29,00 | 29,00 | 28,02 | 28,50 | 28,50 | 8.677 |
| 21 giu 2024 | 29,00 | 29,00 | 28,24 | 28,69 | 28,69 | 9.365 |
| 20 giu 2024 | 29,19 | 29,19 | 28,50 | 29,00 | 29,00 | 2.955 |
| 19 giu 2024 | 32,19 | 32,19 | 28,50 | 28,50 | 28,50 | 14.550 |
| 18 giu 2024 | 30,40 | 30,40 | 29,00 | 29,00 | 29,00 | 21.687 |
| 17 giu 2024 | 30,10 | 31,00 | 29,10 | 30,00 | 30,00 | 25.362 |
| 14 giu 2024 | 32,11 | 32,11 | 30,60 | 31,00 | 31,00 | 12.889 |
| 13 giu 2024 | 33,19 | 33,19 | 32,11 | 32,11 | 32,11 | 1.515 |
| 12 giu 2024 | 32,50 | 33,99 | 31,50 | 32,98 | 32,98 | 18.780 |
| 11 giu 2024 | 33,50 | 33,50 | 30,00 | 30,00 | 30,00 | 13.593 |
| 10 giu 2024 | 33,50 | 33,50 | 33,00 | 33,40 | 33,40 | 4.444 |
| 07 giu 2024 | 33,00 | 33,99 | 32,60 | 32,60 | 32,60 | 8.828 |
| 06 giu 2024 | 34,20 | 34,22 | 33,00 | 33,15 | 33,15 | 2.240 |
| 05 giu 2024 | 34,51 | 36,00 | 33,60 | 33,60 | 33,60 | 12.700 |
| 04 giu 2024 | 35,20 | 35,20 | 34,51 | 34,51 | 34,51 | 11.515 |
| 03 giu 2024 | 34,65 | 35,00 | 34,65 | 34,70 | 34,70 | 6.264 |
| 31 mag 2024 | 35,00 | 35,51 | 34,60 | 35,20 | 35,20 | 8.541 |
| 30 mag 2024 | 34,51 | 36,00 | 34,51 | 35,01 | 35,01 | 8.875 |
| 29 mag 2024 | 35,90 | 35,90 | 34,00 | 35,50 | 35,50 | 6.492 |
| 28 mag 2024 | 35,96 | 38,00 | 34,10 | 35,01 | 35,01 | 15.257 |
| 27 mag 2024 | 35,00 | 36,00 | 34,01 | 34,10 | 34,10 | 7.040 |
| 24 mag 2024 | 33,60 | 36,50 | 33,60 | 35,00 | 35,00 | 12.644 |
| 23 mag 2024 | 37,00 | 37,00 | 32,31 | 35,25 | 35,25 | 17.107 |
| 22 mag 2024 | 35,01 | 35,90 | 35,01 | 35,20 | 35,20 | 8.536 |
| 21 mag 2024 | 37,99 | 37,99 | 34,01 | 35,01 | 35,01 | 7.342 |
| 21 mag 2024 | 1:20 Frazionamento azionario | |||||
| 16 mag 2024 | 37,60 | 37,60 | 35,40 | 36,10 | 36,10 | 9.792.623 |
| 15 mag 2024 | 35,70 | 36,80 | 35,40 | 35,90 | 35,90 | 61.936 |
| 14 mag 2024 | 35,50 | 38,90 | 35,20 | 35,70 | 35,70 | 23.247 |
| 13 mag 2024 | 35,70 | 35,90 | 35,50 | 35,80 | 35,80 | 21.306 |
| 10 mag 2024 | 36,60 | 36,60 | 35,50 | 35,90 | 35,90 | 12.368 |
| 08 mag 2024 | 36,10 | 36,60 | 34,60 | 36,00 | 36,00 | 57.566 |
| 07 mag 2024 | 37,50 | 37,50 | 35,60 | 36,00 | 36,00 | 15.143 |
| 06 mag 2024 | 37,00 | 37,50 | 36,20 | 36,30 | 36,30 | 40.665 |
| 03 mag 2024 | 37,50 | 37,50 | 37,00 | 37,20 | 37,20 | 15.612 |
| 02 mag 2024 | 37,00 | 37,30 | 37,00 | 37,10 | 37,10 | 30.106 |
| 30 apr 2024 | 38,00 | 38,00 | 37,00 | 37,40 | 37,40 | 24.583 |
| 29 apr 2024 | 37,60 | 37,60 | 36,00 | 37,20 | 37,20 | 81.893 |
| 26 apr 2024 | 37,00 | 37,20 | 37,00 | 37,00 | 37,00 | 78.813 |
| 25 apr 2024 | 37,50 | 37,60 | 37,00 | 37,00 | 37,00 | 17.910 |
| 24 apr 2024 | 37,10 | 37,80 | 36,80 | 37,30 | 37,30 | 198.169 |
| 23 apr 2024 | 40,00 | 40,00 | 35,10 | 36,50 | 36,50 | 293.596 |
| 22 apr 2024 | 33,40 | 34,40 | 33,40 | 33,80 | 33,80 | 2.375 |
| 19 apr 2024 | 34,70 | 34,70 | 33,20 | 33,60 | 33,60 | 8.377 |
| 18 apr 2024 | 33,00 | 33,50 | 32,40 | 33,20 | 33,20 | 8.837 |
| 17 apr 2024 | 33,90 | 34,10 | 32,80 | 32,80 | 32,80 | 13.030 |
| 16 apr 2024 | 32,40 | 33,90 | 32,30 | 33,60 | 33,60 | 2.798 |
| 15 apr 2024 | 33,80 | 34,70 | 32,50 | 33,00 | 33,00 | 13.543 |
| 12 apr 2024 | 32,90 | 34,00 | 32,90 | 33,60 | 33,60 | 16.321 |
| 11 apr 2024 | 33,70 | 33,80 | 32,40 | 33,60 | 33,60 | 16.673 |
| 10 apr 2024 | 34,40 | 34,80 | 32,80 | 32,80 | 32,80 | 26.202 |
| 09 apr 2024 | 34,20 | 34,20 | 33,30 | 33,40 | 33,40 | 18.145 |
| 08 apr 2024 | 31,40 | 32,60 | 31,40 | 32,40 | 32,40 | 10.324 |
| 05 apr 2024 | 32,20 | 32,20 | 31,40 | 32,00 | 32,00 | 4.192 |
| 04 apr 2024 | 32,20 | 32,90 | 31,50 | 32,50 | 32,50 | 28.460 |
| 03 apr 2024 | 32,40 | 32,40 | 31,80 | 31,80 | 31,80 | 4.319 |
| 02 apr 2024 | 33,30 | 33,80 | 31,70 | 32,20 | 32,20 | 22.593 |
| 27 mar 2024 | 33,32 | 33,32 | 33,00 | 33,00 | 33,00 | 1.622 |
| 26 mar 2024 | 32,96 | 33,32 | 32,52 | 33,20 | 33,20 | 15.109 |
| 25 mar 2024 | 32,92 | 32,96 | 31,68 | 32,96 | 32,96 | 16.502 |
| 22 mar 2024 | 32,04 | 32,96 | 32,04 | 32,52 | 32,52 | 19.347 |
| 21 mar 2024 | 32,00 | 32,00 | 31,12 | 32,00 | 32,00 | 11.740 |
| 20 mar 2024 | 33,00 | 33,00 | 31,04 | 31,96 | 31,96 | 10.365 |
| 19 mar 2024 | 30,40 | 32,80 | 30,40 | 32,00 | 32,00 | 16.139 |
| 18 mar 2024 | 30,00 | 32,00 | 30,00 | 31,80 | 31,80 | 37.903 |
| 15 mar 2024 | 29,96 | 31,88 | 29,80 | 31,88 | 31,88 | 8.287 |
| 14 mar 2024 | 29,84 | 31,48 | 29,84 | 30,00 | 30,00 | 28.187 |
| 13 mar 2024 | 30,44 | 31,12 | 30,32 | 30,40 | 30,40 | 34.524 |
| 12 mar 2024 | 31,00 | 31,00 | 30,60 | 30,80 | 30,80 | 8.015 |
| 11 mar 2024 | 30,32 | 31,96 | 30,32 | 31,00 | 31,00 | 30.985 |
| 08 mar 2024 | 30,40 | 30,40 | 29,80 | 30,00 | 30,00 | 3.326 |
| 07 mar 2024 | 30,00 | 30,52 | 29,80 | 29,96 | 29,96 | 12.319 |
| 06 mar 2024 | 30,36 | 30,68 | 30,24 | 30,24 | 30,24 | 9.903 |
| 05 mar 2024 | 31,16 | 31,16 | 30,40 | 30,40 | 30,40 | 8.250 |
| 04 mar 2024 | 32,00 | 32,00 | 30,48 | 30,84 | 30,84 | 4.009 |
| 01 mar 2024 | 31,00 | 31,44 | 30,60 | 30,60 | 30,60 | 6.003 |
| 29 feb 2024 | 31,96 | 31,96 | 29,96 | 30,88 | 30,88 | 107.494 |
| 28 feb 2024 | 30,72 | 32,16 | 30,72 | 31,60 | 31,60 | 21.781 |
| 27 feb 2024 | 32,40 | 34,00 | 30,48 | 31,16 | 31,16 | 54.684 |
| 26 feb 2024 | 28,92 | 32,40 | 28,52 | 31,76 | 31,76 | 54.198 |
| 23 feb 2024 | 28,44 | 29,76 | 28,44 | 29,60 | 29,60 | 9.977 |
| 22 feb 2024 | 28,32 | 30,36 | 28,32 | 29,76 | 29,76 | 8.338 |
| 21 feb 2024 | 30,00 | 30,48 | 28,56 | 29,20 | 29,20 | 15.757 |
| 20 feb 2024 | 28,08 | 28,56 | 28,08 | 28,40 | 28,40 | 4.373 |
| 19 feb 2024 | 28,16 | 29,20 | 28,00 | 28,52 | 28,52 | 18.602 |
| 16 feb 2024 | 28,48 | 29,40 | 28,00 | 28,20 | 28,20 | 23.696 |
| 15 feb 2024 | 28,76 | 28,76 | 28,00 | 28,44 | 28,44 | 5.155 |
| 14 feb 2024 | 28,76 | 28,76 | 28,68 | 28,68 | 28,68 | 52 |
| 13 feb 2024 | 29,56 | 29,56 | 28,40 | 28,48 | 28,48 | 12.353 |
| 12 feb 2024 | 28,00 | 29,00 | 28,00 | 29,00 | 29,00 | 5.400 |
| 09 feb 2024 | 28,92 | 29,16 | 28,72 | 28,80 | 28,80 | 5.305 |
| 08 feb 2024 | 28,68 | 29,40 | 28,04 | 28,48 | 28,48 | 86.760 |
| 07 feb 2024 | 29,40 | 29,40 | 28,40 | 28,68 | 28,68 | 4.852 |
| 06 feb 2024 | 28,36 | 29,56 | 28,28 | 29,56 | 29,56 | 403 |
| 05 feb 2024 | 27,80 | 30,00 | 27,80 | 28,80 | 28,80 | 4.561 |
| 02 feb 2024 | 29,04 | 29,68 | 27,44 | 29,68 | 29,68 | 14.828 |
| 01 feb 2024 | 30,00 | 30,60 | 29,04 | 29,16 | 29,16 | 13.375 |
| *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.