Italia markets open in 3 hours 47 minutes

Gjensidige Forsikring ASA (GJF.OL)

Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a portafoglio
195,90-2,00 (-1,01%)
Alla chiusura: 4:25PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2021198,55199,35195,90195,90195,90445.261
14 apr 2021201,00201,00197,75197,90197,90492.522
13 apr 2021201,60201,90200,60201,10201,10223.157
12 apr 2021201,60202,70200,80201,70201,70489.516
09 apr 2021203,40203,40201,00201,50201,50331.128
08 apr 2021203,40204,60202,70203,20203,20427.200
07 apr 2021202,60203,40202,20203,40203,40411.553
06 apr 2021201,70203,70201,60202,40202,40469.437
31 mar 2021200,80201,80199,20200,60200,60328.724
30 mar 2021200,60201,00200,00200,40200,40384.054
29 mar 2021200,00201,00199,60200,60200,60242.582
26 mar 2021201,00201,80199,50200,00200,00336.687
25 mar 2021201,20201,40197,90199,20199,20691.694
25 mar 20217.4 Dividendo
24 mar 2021208,80209,80207,40201,00193,60490.064
23 mar 2021206,00209,40205,20208,80201,11316.038
22 mar 2021203,60207,40202,20206,00198,42370.633
19 mar 2021200,40204,00200,40203,80196,301.078.541
18 mar 2021201,60203,00200,20202,00194,56536.873
17 mar 2021205,20206,00200,00200,00192,64689.424
16 mar 2021205,00206,00204,60205,00197,45281.591
15 mar 2021204,00205,00203,80204,20196,68297.977
12 mar 2021202,80203,60201,20203,60196,10372.695
11 mar 2021202,80203,60202,00202,60195,14394.667
10 mar 2021201,40203,80201,00202,20194,76355.813
09 mar 2021203,80203,80201,00201,40193,99336.421
08 mar 2021200,20203,00199,90203,00195,53296.288
05 mar 2021200,80200,80199,10199,50192,16411.193
04 mar 2021204,00204,00199,70200,80193,41280.108
03 mar 2021204,20205,80202,60204,00196,49345.692
02 mar 2021201,20204,20201,20204,20196,68309.982
01 mar 2021200,40202,40199,50201,20193,79268.230
26 feb 2021200,00201,20199,00199,00191,67453.249
25 feb 2021204,40204,60201,60202,60195,14251.223
24 feb 2021200,00202,40199,80202,00194,56414.009
23 feb 2021201,80202,20197,20200,80193,41316.639
22 feb 2021202,00202,60201,20202,20194,76201.456
19 feb 2021201,80204,00201,60202,80195,33271.574
18 feb 2021203,80204,40201,20201,40193,99272.445
17 feb 2021204,00204,20202,20203,80196,30186.866
16 feb 2021205,00205,00202,20204,00196,49189.556
15 feb 2021204,80205,40202,40204,60197,07204.731
12 feb 2021202,80204,00201,60204,00196,49246.229
11 feb 2021201,60201,80200,20201,40193,99160.756
10 feb 2021201,00201,80200,60201,40193,99257.197
09 feb 2021202,80202,80199,50201,00193,60212.068
08 feb 2021202,00203,40201,20202,40194,95315.410
05 feb 2021204,60205,60201,40201,40193,99387.527
04 feb 2021206,20206,20203,20205,00197,45213.566
03 feb 2021204,60206,00204,20205,40197,84360.766
02 feb 2021202,00204,80201,20204,00196,49420.847
01 feb 2021198,00200,40197,00200,40193,02287.629
29 gen 2021200,20200,20196,30198,00190,71514.638
28 gen 2021197,00201,60194,30200,40193,02439.364
27 gen 2021201,20202,60196,60197,40190,13545.254
27 gen 20212.4 Dividendo
26 gen 2021203,00205,60202,60200,80191,10402.688
25 gen 2021206,80212,00201,20204,00194,14910.537
22 gen 2021204,00212,80202,80208,00197,951.199.244
21 gen 2021198,50201,00198,20199,30189,67412.177
20 gen 2021196,80198,10196,40198,00188,43354.328
19 gen 2021196,00197,50196,00197,10187,57267.004
18 gen 2021196,60197,70195,10195,60186,15227.890
15 gen 2021194,90196,40194,40196,10186,62476.251
14 gen 2021192,10195,30191,90194,70185,29562.446
13 gen 2021191,00191,70189,50191,00181,77346.472
12 gen 2021192,70194,00190,80191,10181,86228.477
11 gen 2021195,00195,50192,60193,00183,67395.810
08 gen 2021189,80194,60189,70194,60185,20551.745
07 gen 2021189,50190,10187,70189,90180,72342.757
06 gen 2021189,00189,30186,50188,40179,29253.866
05 gen 2021188,50190,40187,60187,70178,63278.875
04 gen 2021191,40191,70189,50190,00180,82375.988
30 dic 2020190,40191,40189,90191,40182,15239.481
29 dic 2020191,00191,50189,40190,70181,48281.662
28 dic 2020188,70189,90187,90189,90180,72205.762
23 dic 2020185,00186,70184,20186,40177,39295.429
22 dic 2020184,60186,50184,10184,90175,96793.072
21 dic 2020186,50187,90183,40184,00175,11726.497
18 dic 2020186,30188,70186,30187,70178,63886.285
17 dic 2020191,30191,70186,30186,30177,30523.040
16 dic 2020186,20191,00186,00191,00181,77518.308
15 dic 2020184,30185,80184,30185,80176,82429.494
14 dic 2020185,60186,50183,80184,30175,39316.106
11 dic 2020185,00185,20183,30185,10176,15394.340
10 dic 2020185,30187,10184,20184,90175,96538.697
09 dic 2020187,70188,80184,80185,30176,34495.313
08 dic 2020187,80189,00186,50186,60177,58402.174
07 dic 2020190,80191,20187,80187,80178,72479.406
04 dic 2020192,30192,70189,70190,50181,29376.565
03 dic 2020194,30194,60191,20192,10182,82377.965
02 dic 2020193,40195,00192,40194,90185,48466.153
01 dic 2020191,90193,60191,50193,60184,24507.075
30 nov 2020191,90193,70190,20193,70184,34959.032
27 nov 2020190,60192,10189,10192,00182,72255.975
26 nov 2020193,30193,40190,60190,60181,39216.945
25 nov 2020192,50193,40191,60192,20182,91357.203
24 nov 2020194,60195,10190,30192,30183,01483.800
23 nov 2020196,20196,50194,00194,30184,91365.210
20 nov 2020195,60196,80194,60195,90186,43370.386
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...