Italia markets close in 3 hours 57 minutes
FTSE MIB
34.396,12 +32,37 (+0,09%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,77 -0,59 (-0,71%) Bitcoin EUR
62.317,10 +455,46 (+0,74%)
Norsk Hydro ASA (NHY.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 01:18PM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 66,00 | 69,36 | 65,76 | 67,30 | 67,30 | 2.736.572 |
| 23 apr 2024 | 68,98 | 69,00 | 67,42 | 67,94 | 67,94 | 5.693.962 |
| 22 apr 2024 | 70,38 | 70,72 | 69,54 | 69,68 | 69,68 | 4.696.116 |
| 19 apr 2024 | 71,58 | 71,72 | 70,36 | 70,72 | 70,72 | 4.160.750 |
| 18 apr 2024 | 71,76 | 71,80 | 70,60 | 71,14 | 71,14 | 3.092.039 |
| 17 apr 2024 | 70,24 | 72,00 | 70,20 | 71,34 | 71,34 | 3.918.472 |
| 16 apr 2024 | 71,12 | 71,44 | 69,20 | 69,48 | 69,48 | 4.819.641 |
| 15 apr 2024 | 74,48 | 75,10 | 72,06 | 72,18 | 72,18 | 7.551.147 |
| 12 apr 2024 | 68,60 | 71,60 | 68,60 | 71,60 | 71,60 | 6.045.927 |
| 11 apr 2024 | 69,24 | 69,72 | 67,94 | 68,00 | 68,00 | 4.225.511 |
| 10 apr 2024 | 68,66 | 69,34 | 67,46 | 68,50 | 68,50 | 4.658.178 |
| 09 apr 2024 | 68,14 | 68,98 | 67,70 | 68,52 | 68,52 | 4.554.466 |
| 08 apr 2024 | 67,26 | 68,98 | 67,26 | 67,90 | 67,90 | 6.120.938 |
| 05 apr 2024 | 66,78 | 67,94 | 66,70 | 66,94 | 66,94 | 3.479.033 |
| 04 apr 2024 | 66,12 | 68,82 | 65,90 | 67,54 | 67,54 | 6.140.672 |
| 03 apr 2024 | 62,68 | 66,18 | 62,32 | 65,96 | 65,96 | 6.334.623 |
| 02 apr 2024 | 60,58 | 63,58 | 60,58 | 62,74 | 62,74 | 9.518.135 |
| 27 mar 2024 | 60,04 | 60,04 | 58,98 | 59,40 | 59,40 | 3.487.690 |
| 26 mar 2024 | 59,40 | 60,70 | 59,40 | 60,12 | 60,12 | 3.038.659 |
| 25 mar 2024 | 60,30 | 60,50 | 59,56 | 60,10 | 60,10 | 4.813.341 |
| 22 mar 2024 | 60,02 | 61,00 | 59,86 | 60,90 | 60,90 | 3.125.816 |
| 21 mar 2024 | 60,50 | 61,12 | 60,02 | 60,82 | 60,82 | 3.918.584 |
| 20 mar 2024 | 58,24 | 59,46 | 58,22 | 59,26 | 59,26 | 4.189.160 |
| 19 mar 2024 | 58,48 | 58,76 | 57,32 | 58,10 | 58,10 | 2.803.288 |
| 18 mar 2024 | 57,98 | 58,96 | 57,86 | 58,22 | 58,22 | 3.664.939 |
| 15 mar 2024 | 57,84 | 59,04 | 57,70 | 58,00 | 58,00 | 10.500.563 |
| 14 mar 2024 | 58,00 | 58,32 | 57,44 | 57,60 | 57,60 | 4.461.833 |
| 13 mar 2024 | 56,88 | 57,88 | 56,54 | 57,84 | 57,84 | 5.098.193 |
| 12 mar 2024 | 56,80 | 57,74 | 56,20 | 56,88 | 56,88 | 4.399.807 |
| 11 mar 2024 | 55,26 | 55,86 | 54,68 | 55,06 | 55,06 | 2.266.806 |
| 08 mar 2024 | 55,66 | 56,32 | 55,16 | 55,80 | 55,80 | 2.690.407 |
| 07 mar 2024 | 54,16 | 56,44 | 53,84 | 55,82 | 55,82 | 3.873.385 |
| 06 mar 2024 | 53,60 | 54,54 | 53,24 | 54,12 | 54,12 | 2.499.781 |
| 05 mar 2024 | 54,30 | 54,48 | 53,34 | 53,60 | 53,60 | 2.529.020 |
| 04 mar 2024 | 54,92 | 55,14 | 54,20 | 54,48 | 54,48 | 2.548.685 |
| 01 mar 2024 | 54,46 | 55,38 | 54,02 | 54,86 | 54,86 | 3.459.814 |
| 29 feb 2024 | 54,72 | 55,00 | 54,32 | 54,54 | 54,54 | 6.703.797 |
| 28 feb 2024 | 56,04 | 56,10 | 54,10 | 54,54 | 54,54 | 3.462.286 |
| 27 feb 2024 | 56,48 | 56,98 | 55,98 | 56,14 | 56,14 | 2.895.886 |
| 26 feb 2024 | 55,76 | 56,26 | 55,42 | 56,12 | 56,12 | 2.979.588 |
| 23 feb 2024 | 57,00 | 57,12 | 55,90 | 56,16 | 56,16 | 2.155.683 |
| 22 feb 2024 | 57,90 | 58,40 | 56,82 | 56,96 | 56,96 | 3.111.026 |
| 21 feb 2024 | 57,20 | 58,56 | 56,70 | 57,02 | 57,02 | 3.891.420 |
| 20 feb 2024 | 56,40 | 57,50 | 56,04 | 56,62 | 56,62 | 2.664.162 |
| 19 feb 2024 | 58,00 | 58,50 | 56,90 | 57,04 | 57,04 | 2.535.061 |
| 16 feb 2024 | 56,32 | 58,54 | 56,32 | 58,30 | 58,30 | 3.666.748 |
| 15 feb 2024 | 55,86 | 57,06 | 55,36 | 56,00 | 56,00 | 3.485.978 |
| 14 feb 2024 | 56,00 | 57,14 | 55,52 | 56,28 | 56,28 | 4.352.729 |
| 13 feb 2024 | 59,36 | 59,36 | 57,60 | 57,72 | 57,72 | 4.072.220 |
| 12 feb 2024 | 58,68 | 59,30 | 58,60 | 59,02 | 59,02 | 1.779.206 |
| 09 feb 2024 | 59,10 | 59,22 | 58,34 | 58,46 | 58,46 | 2.654.423 |
| 08 feb 2024 | 59,30 | 60,20 | 59,20 | 59,34 | 59,34 | 3.039.136 |
| 07 feb 2024 | 60,38 | 60,38 | 59,04 | 59,24 | 59,24 | 3.011.580 |
| 06 feb 2024 | 59,74 | 61,04 | 59,68 | 60,76 | 60,76 | 2.691.934 |
| 05 feb 2024 | 60,98 | 60,98 | 59,16 | 59,26 | 59,26 | 2.885.960 |
| 02 feb 2024 | 61,88 | 62,02 | 61,08 | 61,08 | 61,08 | 1.710.619 |
| 01 feb 2024 | 61,60 | 62,12 | 61,42 | 61,96 | 61,96 | 2.211.694 |
| 31 gen 2024 | 61,74 | 62,06 | 61,42 | 61,94 | 61,94 | 2.983.052 |
| 30 gen 2024 | 63,00 | 63,16 | 61,24 | 61,50 | 61,50 | 2.540.627 |
| 29 gen 2024 | 62,64 | 63,08 | 62,00 | 62,86 | 62,86 | 2.346.345 |
| 26 gen 2024 | 61,90 | 62,90 | 61,84 | 62,76 | 62,76 | 2.052.909 |
| 25 gen 2024 | 62,00 | 62,50 | 61,04 | 61,92 | 61,92 | 3.875.184 |
| 24 gen 2024 | 64,30 | 64,74 | 62,04 | 62,24 | 62,24 | 7.246.308 |
| 23 gen 2024 | 59,54 | 63,04 | 59,40 | 63,04 | 63,04 | 7.979.875 |
| 22 gen 2024 | 59,50 | 59,62 | 58,34 | 58,88 | 58,88 | 3.597.457 |
| 19 gen 2024 | 61,02 | 61,18 | 59,40 | 59,46 | 59,46 | 3.824.795 |
| 18 gen 2024 | 60,40 | 60,74 | 59,74 | 60,20 | 60,20 | 4.653.582 |
| 17 gen 2024 | 61,02 | 61,18 | 59,96 | 60,34 | 60,34 | 4.225.321 |
| 16 gen 2024 | 62,04 | 62,82 | 61,86 | 62,28 | 62,28 | 3.984.814 |
| 15 gen 2024 | 63,30 | 63,32 | 62,64 | 62,64 | 62,64 | 2.407.306 |
| 12 gen 2024 | 65,98 | 66,10 | 63,92 | 63,92 | 63,92 | 3.256.233 |
| 11 gen 2024 | 66,80 | 66,96 | 65,42 | 65,50 | 65,50 | 3.260.129 |
| 10 gen 2024 | 66,02 | 66,96 | 66,00 | 66,12 | 66,12 | 3.237.572 |
| 09 gen 2024 | 66,42 | 67,16 | 65,80 | 66,56 | 66,56 | 4.567.442 |
| 08 gen 2024 | 66,00 | 66,64 | 65,56 | 66,12 | 66,12 | 2.124.723 |
| 05 gen 2024 | 65,56 | 66,92 | 65,24 | 66,78 | 66,78 | 1.714.589 |
| 04 gen 2024 | 67,12 | 67,40 | 65,74 | 65,82 | 65,82 | 6.039.433 |
| 03 gen 2024 | 67,64 | 67,84 | 65,92 | 65,92 | 65,92 | 2.756.934 |
| 02 gen 2024 | 68,60 | 68,78 | 67,70 | 68,28 | 68,28 | 2.435.757 |
| 29 dic 2023 | 68,38 | 68,68 | 68,04 | 68,40 | 68,40 | 1.768.087 |
| 28 dic 2023 | 68,98 | 69,00 | 68,42 | 68,68 | 68,68 | 1.650.355 |
| 27 dic 2023 | 67,52 | 68,52 | 67,52 | 68,26 | 68,26 | 2.786.833 |
| 22 dic 2023 | 66,04 | 68,40 | 66,00 | 68,30 | 68,30 | 3.708.390 |
| 21 dic 2023 | 65,54 | 65,92 | 64,16 | 65,64 | 65,64 | 3.909.559 |
| 20 dic 2023 | 67,46 | 68,10 | 66,96 | 67,32 | 67,32 | 2.977.339 |
| 19 dic 2023 | 66,84 | 67,54 | 66,70 | 67,24 | 67,24 | 2.433.909 |
| 18 dic 2023 | 66,72 | 67,92 | 66,72 | 67,50 | 67,50 | 3.268.539 |
| 15 dic 2023 | 66,22 | 67,86 | 66,22 | 66,52 | 66,52 | 6.341.105 |
| 14 dic 2023 | 66,62 | 67,66 | 65,58 | 65,82 | 65,82 | 5.599.544 |
| 13 dic 2023 | 63,00 | 64,10 | 62,80 | 63,54 | 63,54 | 4.890.929 |
| 12 dic 2023 | 63,34 | 64,82 | 62,96 | 63,38 | 63,38 | 3.646.046 |
| 11 dic 2023 | 62,04 | 62,82 | 61,24 | 62,32 | 62,32 | 4.740.403 |
| 08 dic 2023 | 61,96 | 62,72 | 61,00 | 62,28 | 62,28 | 3.643.727 |
| 07 dic 2023 | 62,86 | 63,18 | 62,02 | 62,08 | 62,08 | 2.537.085 |
| 06 dic 2023 | 62,58 | 63,34 | 62,44 | 63,04 | 63,04 | 2.051.772 |
| 05 dic 2023 | 62,70 | 63,02 | 61,92 | 61,92 | 61,92 | 2.766.503 |
| 04 dic 2023 | 63,84 | 63,84 | 62,88 | 62,88 | 62,88 | 2.724.262 |
| 01 dic 2023 | 63,26 | 64,50 | 62,88 | 64,46 | 64,46 | 2.710.387 |
| 30 nov 2023 | 63,62 | 63,86 | 62,04 | 62,78 | 62,78 | 7.073.384 |
| 29 nov 2023 | 62,00 | 63,64 | 61,48 | 63,06 | 63,06 | 4.454.927 |
| *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.