Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.123,19 -40,87 (-0,10%) Nasdaq
17.835,67 -23,01 (-0,13%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,53 -0,21 (-0,26%) Bitcoin EUR
56.716,29 -910,07 (-1,58%)
Smartoptics Group AS (SMOP.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 04:25PM CEST
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 |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 19,60 | 19,60 | 19,15 | 19,60 | 19,60 | 77.187 |
| 27 giu 2024 | 20,40 | 20,40 | 19,95 | 19,95 | 19,95 | 183 |
| 26 giu 2024 | 20,00 | 20,40 | 20,00 | 20,40 | 20,40 | 5.337 |
| 25 giu 2024 | 19,00 | 20,50 | 19,00 | 20,50 | 20,50 | 5.247 |
| 24 giu 2024 | 19,60 | 20,90 | 19,45 | 20,90 | 20,90 | 24.572 |
| 21 giu 2024 | 19,30 | 19,45 | 19,30 | 19,45 | 19,45 | 10.618 |
| 20 giu 2024 | 19,00 | 19,30 | 19,00 | 19,30 | 19,30 | 16.211 |
| 19 giu 2024 | 18,50 | 18,70 | 18,50 | 18,70 | 18,70 | 1.266 |
| 18 giu 2024 | 18,90 | 18,98 | 18,60 | 19,00 | 19,00 | 10.061 |
| 17 giu 2024 | 19,00 | 19,00 | 18,60 | 18,80 | 18,80 | 662 |
| 14 giu 2024 | 19,05 | 19,10 | 19,05 | 19,05 | 19,05 | 1.218 |
| 13 giu 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 12 giu 2024 | 19,95 | 19,95 | 19,15 | 19,55 | 19,55 | 3.522 |
| 11 giu 2024 | 19,60 | 19,60 | 19,05 | 19,60 | 19,60 | 603 |
| 10 giu 2024 | 19,15 | 19,15 | 19,00 | 19,05 | 19,05 | 213.020 |
| 07 giu 2024 | 19,00 | 19,65 | 19,00 | 19,05 | 19,05 | 7.332 |
| 06 giu 2024 | 19,30 | 19,30 | 18,65 | 19,10 | 19,10 | 265.680 |
| 05 giu 2024 | 19,55 | 19,65 | 19,20 | 19,20 | 19,20 | 24.259 |
| 04 giu 2024 | 19,65 | 20,90 | 19,65 | 20,00 | 20,00 | 17.344 |
| 03 giu 2024 | 21,00 | 21,00 | 19,50 | 19,55 | 19,55 | 6.609 |
| 31 mag 2024 | 20,00 | 20,10 | 19,75 | 20,10 | 20,10 | 4.345 |
| 30 mag 2024 | 19,35 | 19,50 | 18,75 | 19,10 | 19,10 | 5.181 |
| 29 mag 2024 | 18,00 | 20,20 | 18,00 | 19,55 | 19,55 | 7.804 |
| 28 mag 2024 | 20,30 | 20,30 | 19,10 | 20,00 | 20,00 | 13.670 |
| 27 mag 2024 | 20,90 | 20,90 | 19,65 | 19,95 | 19,95 | 15.665 |
| 24 mag 2024 | 20,00 | 20,00 | 17,85 | 18,50 | 18,50 | 4.277 |
| 23 mag 2024 | 19,00 | 19,95 | 19,00 | 19,65 | 19,65 | 8.036 |
| 22 mag 2024 | 18,80 | 19,00 | 18,65 | 19,00 | 19,00 | 246.403 |
| 21 mag 2024 | 17,00 | 18,75 | 17,00 | 18,40 | 18,40 | 108.364 |
| 16 mag 2024 | 17,95 | 18,20 | 17,75 | 17,75 | 17,75 | 15.448 |
| 15 mag 2024 | 18,45 | 18,45 | 18,00 | 18,00 | 18,00 | 13.403 |
| 14 mag 2024 | 19,00 | 19,00 | 18,15 | 18,30 | 18,30 | 8.113 |
| 13 mag 2024 | 19,75 | 19,75 | 19,00 | 19,00 | 19,00 | 15.025 |
| 10 mag 2024 | 19,50 | 19,70 | 19,25 | 19,45 | 19,45 | 597.066 |
| 10 mag 2024 | 0.5 Dividendo | |||||
| 08 mag 2024 | 18,70 | 19,70 | 18,70 | 19,50 | 19,00 | 344.029 |
| 07 mag 2024 | 20,20 | 20,50 | 20,00 | 20,30 | 19,78 | 100.556 |
| 06 mag 2024 | 20,20 | 20,20 | 19,60 | 20,10 | 19,58 | 262.506 |
| 03 mag 2024 | 20,30 | 20,30 | 19,60 | 19,70 | 19,19 | 1.637 |
| 02 mag 2024 | 20,30 | 20,30 | 19,15 | 19,15 | 18,66 | 3.284 |
| 30 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,56 | 1 |
| 29 apr 2024 | 19,50 | 20,00 | 19,50 | 19,60 | 19,10 | 978 |
| 26 apr 2024 | 20,10 | 20,20 | 19,50 | 20,20 | 19,68 | 3.926 |
| 25 apr 2024 | 20,50 | 20,50 | 19,60 | 19,85 | 19,34 | 16.795 |
| 24 apr 2024 | 19,95 | 19,95 | 18,05 | 19,35 | 18,85 | 10.655 |
| 23 apr 2024 | 20,50 | 20,80 | 19,45 | 19,95 | 19,44 | 13.092 |
| 22 apr 2024 | 20,50 | 20,50 | 18,75 | 20,50 | 19,97 | 561 |
| 19 apr 2024 | 20,90 | 20,90 | 18,40 | 18,75 | 18,27 | 1.177 |
| 18 apr 2024 | 18,35 | 19,75 | 18,35 | 18,75 | 18,27 | 2.878 |
| 17 apr 2024 | 18,50 | 20,90 | 18,50 | 20,80 | 20,27 | 3.222 |
| 16 apr 2024 | 17,90 | 18,50 | 17,90 | 18,25 | 17,78 | 11.167 |
| 15 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,32 | 13.973 |
| 12 apr 2024 | 18,05 | 18,95 | 18,05 | 18,80 | 18,32 | 10.496 |
| 11 apr 2024 | 19,05 | 19,05 | 19,00 | 19,00 | 18,51 | 2.285 |
| 10 apr 2024 | 20,00 | 20,00 | 19,00 | 18,95 | 18,46 | 394 |
| 09 apr 2024 | 18,45 | 19,35 | 18,35 | 18,90 | 18,42 | 199.308 |
| 08 apr 2024 | 18,55 | 18,55 | 18,35 | 18,35 | 17,88 | 60 |
| 05 apr 2024 | 17,95 | 18,75 | 17,95 | 18,05 | 17,59 | 4.488 |
| 04 apr 2024 | 17,45 | 17,95 | 17,45 | 17,60 | 17,15 | 628 |
| 03 apr 2024 | 18,00 | 18,00 | 17,55 | 17,90 | 17,44 | 23.641 |
| 02 apr 2024 | 18,80 | 18,80 | 17,15 | 18,10 | 17,64 | 11.948 |
| 27 mar 2024 | 16,55 | 18,85 | 16,55 | 18,85 | 18,37 | 2.863 |
| 26 mar 2024 | 16,50 | 18,05 | 16,50 | 18,05 | 17,59 | 12.964 |
| 25 mar 2024 | 18,05 | 18,05 | 17,75 | 17,90 | 17,44 | 13.970 |
| 22 mar 2024 | 18,20 | 18,20 | 17,95 | 18,05 | 17,59 | 1.748 |
| 21 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,20 | - |
| 20 mar 2024 | 17,70 | 17,70 | 17,50 | 17,65 | 17,20 | 7.323 |
| 19 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,44 | - |
| 18 mar 2024 | 18,05 | 18,05 | 17,90 | 17,90 | 17,44 | 76.197 |
| 15 mar 2024 | 18,00 | 18,50 | 18,00 | 18,30 | 17,83 | 11.934 |
| 14 mar 2024 | 18,45 | 18,45 | 18,10 | 18,15 | 17,68 | 1.184.959 |
| 13 mar 2024 | 17,75 | 18,00 | 17,75 | 17,80 | 17,34 | 15.934 |
| 12 mar 2024 | 18,40 | 18,40 | 18,25 | 18,25 | 17,78 | 310 |
| 11 mar 2024 | 18,45 | 18,45 | 18,05 | 18,40 | 17,93 | 3.516 |
| 08 mar 2024 | 18,00 | 18,35 | 17,70 | 18,20 | 17,73 | 43.761 |
| 07 mar 2024 | 17,50 | 18,10 | 17,40 | 17,40 | 16,95 | 7.711 |
| 06 mar 2024 | 17,60 | 17,70 | 17,30 | 17,35 | 16,91 | 2.732 |
| 05 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,54 | 636 |
| 04 mar 2024 | 17,00 | 17,25 | 17,00 | 17,20 | 16,76 | 580 |
| 01 mar 2024 | 18,25 | 18,25 | 17,50 | 18,00 | 17,54 | 1.913 |
| 29 feb 2024 | 17,65 | 17,70 | 17,30 | 17,30 | 16,86 | 1.743 |
| 28 feb 2024 | 17,00 | 17,45 | 17,00 | 17,15 | 16,71 | 6.162 |
| 27 feb 2024 | 16,80 | 17,95 | 16,80 | 17,90 | 17,44 | 11.870 |
| 26 feb 2024 | 17,50 | 17,55 | 17,00 | 17,00 | 16,56 | 3.097 |
| 23 feb 2024 | 17,90 | 17,90 | 16,50 | 16,50 | 16,08 | 5.212 |
| 22 feb 2024 | 17,20 | 17,95 | 17,20 | 17,90 | 17,44 | 2.371 |
| 21 feb 2024 | 16,50 | 17,50 | 16,50 | 17,20 | 16,76 | 6.932 |
| 20 feb 2024 | 16,00 | 17,30 | 16,00 | 17,05 | 16,61 | 5.514 |
| 19 feb 2024 | 17,30 | 17,30 | 16,75 | 16,75 | 16,32 | 7.426 |
| 16 feb 2024 | 17,50 | 17,50 | 16,25 | 16,95 | 16,52 | 3.105 |
| 15 feb 2024 | 15,65 | 18,00 | 15,60 | 16,60 | 16,17 | 36.037 |
| 14 feb 2024 | 16,95 | 17,00 | 16,60 | 16,80 | 16,37 | 15.115 |
| 13 feb 2024 | 17,90 | 17,90 | 17,10 | 17,10 | 16,66 | 24.306 |
| 12 feb 2024 | 17,90 | 17,95 | 17,00 | 17,90 | 17,44 | 11.886 |
| 09 feb 2024 | 17,05 | 17,20 | 16,60 | 17,20 | 16,76 | 3.225 |
| 08 feb 2024 | 17,10 | 17,95 | 17,10 | 17,20 | 16,76 | 9.043 |
| 07 feb 2024 | 17,80 | 17,95 | 17,25 | 17,25 | 16,81 | 48.298 |
| 06 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,49 | 120 |
| 05 feb 2024 | 18,60 | 18,60 | 17,30 | 17,30 | 16,86 | 429 |
| 02 feb 2024 | 17,95 | 18,10 | 17,70 | 18,10 | 17,64 | 3.976 |
| *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.