Italia markets close in 3 hours 57 minutes
FTSE MIB
33.816,62 +69,96 (+0,21%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,46 +0,46 (+0,58%) Bitcoin EUR
54.329,79 +599,96 (+1,12%)
Subsea 7 S.A. (SUBC.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 01:17PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 179,20 | 179,70 | 175,50 | 178,30 | 178,30 | 120.975 |
| 30 apr 2024 | 181,70 | 184,00 | 179,80 | 180,20 | 180,20 | 327.011 |
| 29 apr 2024 | 182,20 | 182,80 | 179,10 | 181,40 | 181,40 | 483.274 |
| 26 apr 2024 | 178,90 | 182,20 | 178,80 | 182,00 | 182,00 | 715.627 |
| 25 apr 2024 | 178,00 | 182,90 | 174,20 | 179,80 | 179,80 | 678.279 |
| 24 apr 2024 | 178,10 | 178,20 | 173,50 | 174,50 | 174,50 | 382.245 |
| 23 apr 2024 | 175,30 | 176,50 | 174,40 | 174,80 | 174,80 | 236.101 |
| 22 apr 2024 | 174,30 | 175,70 | 173,30 | 174,10 | 174,10 | 273.537 |
| 19 apr 2024 | 177,40 | 177,60 | 174,80 | 175,30 | 175,30 | 760.347 |
| 18 apr 2024 | 177,10 | 178,40 | 176,40 | 178,40 | 178,40 | 358.930 |
| 17 apr 2024 | 176,70 | 178,90 | 175,70 | 178,00 | 178,00 | 300.191 |
| 16 apr 2024 | 180,90 | 180,90 | 176,70 | 176,70 | 176,70 | 419.303 |
| 15 apr 2024 | 183,90 | 184,00 | 180,90 | 182,00 | 182,00 | 367.513 |
| 12 apr 2024 | 179,80 | 184,00 | 179,80 | 184,00 | 184,00 | 510.649 |
| 11 apr 2024 | 180,40 | 182,60 | 178,90 | 179,00 | 179,00 | 854.952 |
| 10 apr 2024 | 178,60 | 178,60 | 174,60 | 176,30 | 176,30 | 341.043 |
| 09 apr 2024 | 178,10 | 181,20 | 178,10 | 178,90 | 178,90 | 323.771 |
| 08 apr 2024 | 177,30 | 179,90 | 176,60 | 178,30 | 178,30 | 501.223 |
| 05 apr 2024 | 177,50 | 178,10 | 175,10 | 177,20 | 177,20 | 555.068 |
| 04 apr 2024 | 180,40 | 181,40 | 177,70 | 178,40 | 178,40 | 522.504 |
| 03 apr 2024 | 178,70 | 180,90 | 177,40 | 178,80 | 178,80 | 652.320 |
| 02 apr 2024 | 173,10 | 179,10 | 172,50 | 178,10 | 178,10 | 569.227 |
| 27 mar 2024 | 171,85 | 173,05 | 171,35 | 172,55 | 172,55 | 320.618 |
| 26 mar 2024 | 170,55 | 173,60 | 170,55 | 171,80 | 171,80 | 375.892 |
| 25 mar 2024 | 170,05 | 173,95 | 170,05 | 171,60 | 171,60 | 466.466 |
| 22 mar 2024 | 168,30 | 171,60 | 167,90 | 169,95 | 169,95 | 335.963 |
| 21 mar 2024 | 173,90 | 174,05 | 169,60 | 170,60 | 170,60 | 413.930 |
| 20 mar 2024 | 172,40 | 174,30 | 172,30 | 173,40 | 173,40 | 317.885 |
| 19 mar 2024 | 172,00 | 174,80 | 171,40 | 172,00 | 172,00 | 380.973 |
| 18 mar 2024 | 170,70 | 172,30 | 169,55 | 171,65 | 171,65 | 841.576 |
| 15 mar 2024 | 164,05 | 171,40 | 163,70 | 169,85 | 169,85 | 1.071.177 |
| 14 mar 2024 | 162,00 | 164,10 | 161,70 | 163,25 | 163,25 | 652.912 |
| 13 mar 2024 | 160,10 | 162,50 | 159,80 | 162,45 | 162,45 | 615.541 |
| 12 mar 2024 | 159,85 | 160,95 | 159,65 | 160,95 | 160,95 | 513.658 |
| 11 mar 2024 | 157,35 | 159,45 | 156,95 | 158,25 | 158,25 | 509.091 |
| 08 mar 2024 | 161,40 | 161,60 | 158,40 | 158,70 | 158,70 | 408.083 |
| 07 mar 2024 | 159,80 | 160,90 | 158,90 | 160,55 | 160,55 | 498.574 |
| 06 mar 2024 | 157,65 | 159,60 | 157,65 | 158,60 | 158,60 | 528.121 |
| 05 mar 2024 | 159,45 | 160,45 | 158,00 | 158,00 | 158,00 | 649.683 |
| 04 mar 2024 | 159,95 | 160,65 | 158,85 | 159,40 | 159,40 | 489.636 |
| 01 mar 2024 | 155,70 | 161,25 | 155,70 | 158,95 | 158,95 | 1.153.211 |
| 29 feb 2024 | 150,10 | 156,00 | 149,85 | 154,95 | 154,95 | 1.784.203 |
| 28 feb 2024 | 148,00 | 148,00 | 144,00 | 147,20 | 147,20 | 576.417 |
| 27 feb 2024 | 146,65 | 148,35 | 144,60 | 146,00 | 146,00 | 575.990 |
| 26 feb 2024 | 141,65 | 146,35 | 140,95 | 145,90 | 145,90 | 489.855 |
| 23 feb 2024 | 142,25 | 142,90 | 141,00 | 141,65 | 141,65 | 302.569 |
| 22 feb 2024 | 139,05 | 142,50 | 139,05 | 141,90 | 141,90 | 352.969 |
| 21 feb 2024 | 138,00 | 139,60 | 137,50 | 139,00 | 139,00 | 863.573 |
| 20 feb 2024 | 141,80 | 141,80 | 135,70 | 138,00 | 138,00 | 612.798 |
| 19 feb 2024 | 140,50 | 142,05 | 140,00 | 141,85 | 141,85 | 133.371 |
| 16 feb 2024 | 140,00 | 142,25 | 139,20 | 140,80 | 140,80 | 296.764 |
| 15 feb 2024 | 139,90 | 140,25 | 137,05 | 139,20 | 139,20 | 437.067 |
| 14 feb 2024 | 139,45 | 140,80 | 139,45 | 140,10 | 140,10 | 224.129 |
| 13 feb 2024 | 140,00 | 142,15 | 139,35 | 139,40 | 139,40 | 426.137 |
| 12 feb 2024 | 136,25 | 140,40 | 136,25 | 140,40 | 140,40 | 384.627 |
| 09 feb 2024 | 136,00 | 137,10 | 135,50 | 136,40 | 136,40 | 324.296 |
| 08 feb 2024 | 135,35 | 136,20 | 134,15 | 136,05 | 136,05 | 348.817 |
| 07 feb 2024 | 139,15 | 139,15 | 134,35 | 135,05 | 135,05 | 631.635 |
| 06 feb 2024 | 137,85 | 139,15 | 137,25 | 139,15 | 139,15 | 410.418 |
| 05 feb 2024 | 141,35 | 141,70 | 137,05 | 137,15 | 137,15 | 654.442 |
| 02 feb 2024 | 142,05 | 143,80 | 140,70 | 141,90 | 141,90 | 288.404 |
| 01 feb 2024 | 142,00 | 144,10 | 140,85 | 143,85 | 143,85 | 296.862 |
| 31 gen 2024 | 142,15 | 145,05 | 142,10 | 142,55 | 142,55 | 718.392 |
| 30 gen 2024 | 149,25 | 149,25 | 140,80 | 141,75 | 141,75 | 1.725.562 |
| 29 gen 2024 | 151,35 | 153,15 | 148,55 | 149,05 | 149,05 | 331.338 |
| 26 gen 2024 | 150,40 | 151,35 | 149,55 | 150,80 | 150,80 | 204.528 |
| 25 gen 2024 | 148,50 | 150,25 | 147,95 | 150,10 | 150,10 | 289.539 |
| 24 gen 2024 | 148,70 | 149,85 | 147,80 | 148,40 | 148,40 | 301.895 |
| 23 gen 2024 | 149,05 | 150,50 | 148,35 | 149,10 | 149,10 | 245.801 |
| 22 gen 2024 | 150,10 | 150,10 | 147,00 | 148,55 | 148,55 | 318.227 |
| 19 gen 2024 | 152,20 | 152,70 | 148,70 | 150,00 | 150,00 | 407.191 |
| 18 gen 2024 | 150,45 | 151,50 | 149,15 | 150,55 | 150,55 | 346.775 |
| 17 gen 2024 | 148,60 | 150,00 | 147,05 | 149,20 | 149,20 | 399.308 |
| 16 gen 2024 | 146,05 | 149,70 | 145,70 | 148,75 | 148,75 | 327.483 |
| 15 gen 2024 | 149,65 | 149,90 | 146,90 | 146,90 | 146,90 | 246.825 |
| 12 gen 2024 | 147,00 | 148,65 | 146,50 | 147,45 | 147,45 | 354.209 |
| 11 gen 2024 | 149,35 | 149,40 | 146,00 | 146,50 | 146,50 | 280.861 |
| 10 gen 2024 | 150,40 | 151,45 | 148,90 | 149,65 | 149,65 | 280.958 |
| 09 gen 2024 | 154,00 | 154,05 | 150,60 | 150,70 | 150,70 | 347.324 |
| 08 gen 2024 | 154,10 | 155,70 | 152,35 | 153,30 | 153,30 | 575.963 |
| 05 gen 2024 | 150,90 | 154,85 | 150,40 | 154,40 | 154,40 | 509.151 |
| 04 gen 2024 | 151,00 | 153,60 | 151,00 | 152,05 | 152,05 | 466.512 |
| 03 gen 2024 | 149,10 | 149,85 | 146,80 | 149,85 | 149,85 | 289.057 |
| 02 gen 2024 | 148,60 | 150,35 | 146,80 | 149,60 | 149,60 | 231.285 |
| 29 dic 2023 | 148,80 | 149,15 | 147,60 | 148,20 | 148,20 | 188.404 |
| 28 dic 2023 | 149,15 | 149,25 | 147,45 | 148,50 | 148,50 | 191.665 |
| 27 dic 2023 | 149,00 | 151,20 | 148,80 | 149,05 | 149,05 | 282.271 |
| 22 dic 2023 | 149,00 | 149,45 | 147,35 | 147,70 | 147,70 | 222.536 |
| 21 dic 2023 | 146,10 | 149,50 | 146,10 | 148,45 | 148,45 | 264.716 |
| 20 dic 2023 | 147,10 | 149,90 | 146,30 | 147,75 | 147,75 | 597.860 |
| 19 dic 2023 | 148,50 | 148,50 | 146,10 | 147,00 | 147,00 | 409.850 |
| 18 dic 2023 | 145,60 | 149,85 | 145,60 | 148,95 | 148,95 | 411.215 |
| 15 dic 2023 | 147,95 | 149,20 | 145,95 | 146,25 | 146,25 | 808.734 |
| 14 dic 2023 | 145,40 | 148,15 | 144,95 | 146,35 | 146,35 | 594.771 |
| 13 dic 2023 | 142,80 | 145,45 | 141,65 | 143,75 | 143,75 | 824.702 |
| 12 dic 2023 | 145,75 | 146,35 | 142,40 | 144,05 | 144,05 | 640.646 |
| 11 dic 2023 | 145,45 | 146,70 | 144,00 | 146,05 | 146,05 | 517.476 |
| 08 dic 2023 | 143,55 | 144,95 | 142,35 | 144,95 | 144,95 | 509.184 |
| 07 dic 2023 | 145,00 | 145,20 | 142,55 | 143,55 | 143,55 | 379.122 |
| 06 dic 2023 | 148,05 | 148,65 | 145,15 | 145,15 | 145,15 | 351.850 |
| *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.