Italia markets closed

Spir Group ASA (SPIR.OL)

Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
8,20+0,14 (+1,74%)
Alla chiusura: 09:53AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20248,208,208,208,208,202.953
27 giu 20248,008,068,008,068,0614.795
26 giu 20248,148,207,967,967,9675.765
25 giu 20248,108,108,108,108,1064.528
24 giu 20248,108,128,108,128,12108.199
21 giu 20248,088,188,048,188,1882.868
20 giu 20248,128,168,108,108,10120.386
19 giu 20248,108,148,108,148,1410.163
18 giu 20248,108,268,108,108,10131.452
17 giu 20248,168,208,108,108,10103.384
14 giu 20248,328,368,108,168,16194.098
13 giu 20248,188,268,188,208,20106.917
12 giu 20248,168,208,108,208,2060.318
11 giu 20248,188,208,148,168,1625.913
10 giu 20248,148,168,148,168,16568.983
07 giu 20248,108,108,008,068,0638.300
06 giu 20248,108,108,008,108,1035.554
05 giu 20248,108,107,968,008,00103.458
04 giu 20248,048,208,048,108,1051.804
03 giu 20248,028,208,028,048,0411.210
31 mag 20248,228,228,228,228,226.026
30 mag 20248,408,408,168,168,1632.001
29 mag 20248,408,408,048,108,1018.604
28 mag 20248,148,208,108,168,16140.082
27 mag 20248,668,668,308,388,388.581
24 mag 20248,708,708,368,488,4820.054
23 mag 20248,088,808,008,808,80146.180
22 mag 20248,208,208,148,148,1411.544
21 mag 20248,068,188,008,008,0060.384
16 mag 20248,128,188,008,188,1824.327
15 mag 20248,228,227,868,028,0287.589
14 mag 20248,368,368,108,108,106.010
13 mag 20248,008,408,008,248,2471.092
10 mag 20247,928,307,928,288,28100.604
08 mag 20248,008,287,927,927,9237.083
07 mag 20248,308,548,108,308,30102.030
06 mag 20248,308,488,008,308,30141.305
03 mag 20248,008,007,847,907,9063.601
02 mag 20247,327,907,327,907,90186.294
30 apr 20247,207,407,207,347,34102.769
29 apr 20247,407,407,207,207,2065.262
26 apr 20247,167,307,107,307,3051.397
25 apr 20247,407,407,227,227,2218.534
24 apr 20247,207,407,207,407,4056.887
23 apr 20247,247,247,027,207,2010.065
22 apr 20247,247,247,027,027,027.545
19 apr 20247,207,407,067,207,2022.752
18 apr 20247,027,127,007,127,1244.573
17 apr 20247,107,127,007,087,0853.436
16 apr 20247,047,386,867,207,2085.416
15 apr 20247,107,327,107,247,24148.670
12 apr 20247,307,407,307,307,3032.736
11 apr 20247,227,267,227,267,268.283
10 apr 20247,407,407,227,407,4011.638
09 apr 20247,167,527,167,527,5263.592
08 apr 20247,147,187,147,167,1617.703
05 apr 20247,247,407,167,187,1865.671
04 apr 20247,327,347,187,307,3032.517
03 apr 20246,987,466,827,307,3088.886
02 apr 20246,947,106,827,007,00129.894
27 mar 20246,646,826,626,826,8211.604
26 mar 20246,746,766,746,766,7616.568
25 mar 20246,626,806,606,646,64148.472
22 mar 20246,806,806,306,626,62101.948
21 mar 20246,746,746,406,406,40121.266
20 mar 20246,206,646,206,646,6455.216
19 mar 20246,266,406,266,406,4017.390
18 mar 20245,886,465,886,266,26258.892
15 mar 20245,905,905,745,765,76121.522
14 mar 20245,865,985,765,765,76629.288
13 mar 20245,865,865,865,865,86208
12 mar 20245,825,825,825,825,823.000
11 mar 20245,765,825,765,825,828.400
08 mar 20245,765,765,745,745,748.100
07 mar 20245,645,945,605,805,80207.295
06 mar 20245,805,805,805,805,8022
05 mar 20245,705,765,705,765,763.898
04 mar 20245,705,745,705,725,7278.215
01 mar 20245,685,705,625,705,7014.500
29 feb 20245,605,685,605,605,6022.603
28 feb 20245,705,705,605,685,6828.500
27 feb 20245,705,805,705,805,808.297
26 feb 20245,625,725,425,665,6627.603
23 feb 20245,825,885,705,885,8811.986
22 feb 20245,885,885,885,885,88-
21 feb 20245,785,885,725,885,888.794
20 feb 20245,705,805,705,805,8014.459
19 feb 20245,745,805,705,705,7084.009
16 feb 20245,805,865,605,865,8692.473
15 feb 20245,906,005,705,765,76167.201
14 feb 20245,986,185,905,905,9035.891
13 feb 20246,206,265,985,985,9883.914
12 feb 20246,206,286,206,206,2041.078
09 feb 20246,146,306,146,306,3039.763
08 feb 20246,126,326,126,326,32150.245
07 feb 20246,186,186,106,126,1212.500
06 feb 20246,246,386,186,186,1810.610
05 feb 20246,146,406,146,406,4064.928
02 feb 20246,026,326,026,326,3235.741
01 feb 20246,046,185,886,186,1820.085
*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...