Italia markets close in 5 hours 36 minutes
FTSE MIB
34.233,11 +293,36 (+0,86%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,89 +0,32 (+0,38%) Bitcoin EUR
59.988,11 +493,86 (+0,83%)
Gjensidige Forsikring ASA (GJF.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 11:37AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 179,10 | 180,60 | 177,50 | 178,10 | 178,10 | 126.833 |
| 25 apr 2024 | 169,10 | 179,10 | 166,20 | 177,60 | 177,60 | 864.041 |
| 24 apr 2024 | 166,60 | 168,00 | 166,60 | 168,00 | 168,00 | 444.637 |
| 23 apr 2024 | 166,00 | 167,40 | 164,20 | 167,00 | 167,00 | 452.964 |
| 22 apr 2024 | 163,90 | 166,20 | 163,00 | 166,20 | 166,20 | 394.455 |
| 19 apr 2024 | 162,40 | 164,10 | 162,10 | 164,10 | 164,10 | 342.211 |
| 18 apr 2024 | 162,40 | 163,80 | 162,00 | 162,70 | 162,70 | 431.462 |
| 17 apr 2024 | 163,30 | 164,50 | 160,40 | 162,40 | 162,40 | 454.149 |
| 16 apr 2024 | 164,00 | 165,80 | 162,50 | 163,20 | 163,20 | 637.211 |
| 15 apr 2024 | 162,00 | 164,20 | 160,00 | 164,20 | 164,20 | 390.651 |
| 12 apr 2024 | 161,50 | 163,50 | 161,00 | 162,10 | 162,10 | 369.918 |
| 11 apr 2024 | 164,80 | 164,80 | 161,90 | 161,90 | 161,90 | 540.037 |
| 10 apr 2024 | 162,20 | 165,10 | 162,10 | 164,90 | 164,90 | 464.111 |
| 09 apr 2024 | 161,20 | 162,80 | 160,90 | 161,40 | 161,40 | 300.254 |
| 08 apr 2024 | 162,00 | 162,40 | 160,60 | 161,20 | 161,20 | 176.205 |
| 05 apr 2024 | 161,70 | 162,40 | 159,00 | 162,10 | 162,10 | 474.000 |
| 04 apr 2024 | 162,00 | 162,00 | 160,00 | 160,00 | 160,00 | 300.920 |
| 03 apr 2024 | 164,80 | 165,00 | 157,70 | 160,50 | 160,50 | 430.362 |
| 02 apr 2024 | 159,20 | 159,70 | 155,60 | 156,30 | 156,30 | 412.648 |
| 27 mar 2024 | 158,00 | 158,80 | 157,10 | 157,20 | 157,20 | 201.960 |
| 26 mar 2024 | 159,00 | 159,00 | 157,70 | 157,70 | 157,70 | 221.529 |
| 25 mar 2024 | 156,80 | 158,90 | 156,00 | 158,90 | 158,90 | 192.674 |
| 22 mar 2024 | 159,00 | 159,70 | 155,50 | 156,80 | 156,80 | 364.819 |
| 21 mar 2024 | 159,30 | 160,20 | 157,90 | 158,90 | 158,90 | 329.887 |
| 21 mar 2024 | 8.75 Dividendo | |||||
| 20 mar 2024 | 166,90 | 169,10 | 165,60 | 156,90 | 148,15 | 375.414 |
| 19 mar 2024 | 167,70 | 168,30 | 166,80 | 166,90 | 157,59 | 226.221 |
| 18 mar 2024 | 168,00 | 168,60 | 166,50 | 167,70 | 158,35 | 182.843 |
| 15 mar 2024 | 171,00 | 171,00 | 167,90 | 168,00 | 158,63 | 1.438.247 |
| 14 mar 2024 | 173,10 | 173,70 | 170,10 | 170,50 | 160,99 | 210.541 |
| 13 mar 2024 | 172,90 | 173,50 | 172,20 | 173,50 | 163,82 | 289.828 |
| 12 mar 2024 | 170,00 | 172,70 | 170,00 | 172,70 | 163,07 | 330.579 |
| 11 mar 2024 | 168,50 | 170,30 | 168,00 | 169,70 | 160,24 | 230.605 |
| 08 mar 2024 | 169,30 | 169,30 | 167,90 | 168,90 | 159,48 | 202.515 |
| 07 mar 2024 | 168,00 | 169,60 | 168,00 | 168,40 | 159,01 | 180.839 |
| 06 mar 2024 | 169,00 | 169,00 | 167,00 | 167,50 | 158,16 | 183.003 |
| 05 mar 2024 | 168,00 | 168,90 | 166,60 | 168,20 | 158,82 | 193.389 |
| 04 mar 2024 | 170,50 | 171,20 | 167,20 | 168,00 | 158,63 | 310.156 |
| 01 mar 2024 | 168,10 | 171,30 | 167,60 | 169,80 | 160,33 | 325.958 |
| 29 feb 2024 | 168,40 | 169,80 | 167,60 | 167,60 | 158,25 | 1.086.321 |
| 28 feb 2024 | 170,00 | 170,50 | 168,50 | 168,60 | 159,20 | 376.876 |
| 27 feb 2024 | 171,00 | 171,90 | 169,10 | 169,90 | 160,43 | 306.710 |
| 26 feb 2024 | 171,80 | 172,30 | 170,00 | 171,00 | 161,46 | 210.222 |
| 23 feb 2024 | 171,90 | 172,70 | 169,70 | 172,70 | 163,07 | 122.106 |
| 22 feb 2024 | 172,20 | 174,50 | 171,90 | 171,90 | 162,31 | 176.459 |
| 21 feb 2024 | 171,70 | 173,50 | 171,20 | 172,20 | 162,60 | 118.880 |
| 20 feb 2024 | 171,40 | 171,90 | 170,40 | 171,70 | 162,12 | 628.893 |
| 19 feb 2024 | 172,10 | 172,70 | 171,70 | 171,80 | 162,22 | 168.242 |
| 16 feb 2024 | 171,90 | 173,80 | 171,40 | 172,60 | 162,97 | 254.211 |
| 15 feb 2024 | 171,00 | 171,60 | 169,60 | 171,40 | 161,84 | 209.794 |
| 14 feb 2024 | 170,00 | 171,30 | 169,70 | 171,30 | 161,75 | 217.207 |
| 13 feb 2024 | 169,70 | 169,90 | 169,00 | 169,80 | 160,33 | 118.883 |
| 12 feb 2024 | 167,80 | 169,20 | 167,80 | 169,10 | 159,67 | 283.199 |
| 09 feb 2024 | 167,60 | 168,50 | 167,10 | 167,40 | 158,06 | 242.984 |
| 08 feb 2024 | 169,30 | 169,70 | 167,50 | 167,50 | 158,16 | 126.200 |
| 07 feb 2024 | 170,00 | 170,70 | 168,30 | 169,30 | 159,86 | 261.846 |
| 06 feb 2024 | 169,30 | 170,50 | 169,20 | 169,90 | 160,43 | 191.377 |
| 05 feb 2024 | 171,00 | 171,30 | 169,50 | 169,60 | 160,14 | 126.399 |
| 02 feb 2024 | 168,60 | 171,70 | 168,10 | 170,80 | 161,27 | 241.660 |
| 01 feb 2024 | 169,60 | 169,60 | 167,40 | 168,40 | 159,01 | 349.273 |
| 31 gen 2024 | 169,50 | 170,00 | 168,40 | 169,70 | 160,24 | 323.069 |
| 30 gen 2024 | 171,30 | 171,70 | 169,20 | 169,30 | 159,86 | 259.353 |
| 29 gen 2024 | 170,80 | 171,00 | 167,90 | 171,00 | 161,46 | 293.223 |
| 26 gen 2024 | 172,60 | 174,30 | 171,60 | 171,60 | 162,03 | 251.899 |
| 25 gen 2024 | 171,80 | 175,20 | 171,20 | 172,70 | 163,07 | 560.311 |
| 24 gen 2024 | 169,10 | 176,80 | 168,20 | 175,60 | 165,81 | 750.315 |
| 23 gen 2024 | 180,80 | 180,80 | 178,40 | 179,00 | 169,02 | 329.233 |
| 22 gen 2024 | 181,00 | 181,70 | 179,30 | 180,70 | 170,62 | 241.691 |
| 19 gen 2024 | 179,10 | 180,70 | 179,10 | 180,20 | 170,15 | 182.078 |
| 18 gen 2024 | 179,20 | 179,30 | 177,80 | 178,30 | 168,36 | 153.092 |
| 17 gen 2024 | 178,70 | 179,00 | 177,60 | 178,40 | 168,45 | 167.094 |
| 16 gen 2024 | 180,00 | 180,10 | 177,70 | 179,60 | 169,58 | 162.886 |
| 15 gen 2024 | 181,50 | 181,70 | 180,40 | 180,60 | 170,53 | 104.092 |
| 12 gen 2024 | 178,50 | 181,60 | 178,50 | 180,90 | 170,81 | 126.080 |
| 11 gen 2024 | 183,30 | 183,50 | 179,30 | 179,90 | 169,87 | 236.984 |
| 10 gen 2024 | 181,10 | 182,80 | 180,80 | 182,80 | 172,61 | 153.925 |
| 09 gen 2024 | 182,30 | 182,90 | 180,20 | 181,40 | 171,28 | 287.465 |
| 08 gen 2024 | 180,00 | 183,00 | 179,10 | 181,90 | 171,76 | 314.353 |
| 05 gen 2024 | 183,30 | 184,00 | 181,50 | 182,60 | 172,42 | 104.971 |
| 04 gen 2024 | 184,50 | 184,80 | 182,40 | 183,40 | 173,17 | 418.383 |
| 03 gen 2024 | 184,60 | 185,70 | 183,50 | 184,50 | 174,21 | 159.255 |
| 02 gen 2024 | 186,50 | 187,70 | 183,10 | 183,20 | 172,98 | 321.254 |
| 29 dic 2023 | 183,30 | 187,50 | 183,30 | 187,50 | 177,04 | 382.408 |
| 28 dic 2023 | 182,10 | 183,40 | 181,50 | 183,40 | 173,17 | 131.573 |
| 27 dic 2023 | 181,20 | 182,60 | 181,20 | 182,40 | 172,23 | 204.215 |
| 22 dic 2023 | 180,00 | 180,90 | 179,20 | 180,90 | 170,81 | 129.299 |
| 21 dic 2023 | 180,00 | 181,70 | 179,50 | 179,70 | 169,68 | 243.174 |
| 20 dic 2023 | 182,60 | 184,90 | 181,10 | 181,10 | 171,00 | 278.108 |
| 19 dic 2023 | 185,00 | 185,00 | 182,50 | 182,60 | 172,42 | 424.899 |
| 18 dic 2023 | 187,70 | 188,40 | 184,90 | 184,90 | 174,59 | 328.564 |
| 15 dic 2023 | 188,20 | 188,80 | 186,20 | 187,70 | 177,23 | 675.351 |
| 14 dic 2023 | 189,50 | 190,70 | 185,40 | 188,10 | 177,61 | 316.792 |
| 13 dic 2023 | 188,70 | 189,60 | 187,50 | 189,60 | 179,03 | 305.151 |
| 12 dic 2023 | 186,30 | 188,80 | 186,30 | 188,60 | 178,08 | 347.377 |
| 11 dic 2023 | 182,90 | 186,30 | 182,40 | 186,30 | 175,91 | 431.190 |
| 08 dic 2023 | 183,20 | 184,70 | 182,20 | 184,70 | 174,40 | 261.505 |
| 07 dic 2023 | 183,30 | 183,50 | 181,50 | 183,20 | 172,98 | 388.116 |
| 06 dic 2023 | 185,00 | 186,10 | 183,80 | 183,80 | 173,55 | 157.199 |
| 05 dic 2023 | 184,00 | 185,40 | 183,90 | 184,50 | 174,21 | 141.086 |
| 04 dic 2023 | 183,00 | 184,10 | 183,00 | 184,00 | 173,74 | 161.597 |
| *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.