Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.995,07 +219,69 (+0,58%) Nasdaq
15.288,86 -312,63 (-2,00%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,21 +0,48 (+0,58%) Bitcoin EUR
60.399,79 +882,51 (+1,48%)
Telenor ASA (TEL.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 04:25PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 121,90 | 123,90 | 121,90 | 124,10 | 124,10 | 1.274.925 |
| 18 apr 2024 | 121,00 | 122,30 | 120,90 | 121,70 | 121,70 | 1.335.130 |
| 17 apr 2024 | 120,10 | 120,90 | 119,90 | 120,40 | 120,40 | 835.215 |
| 16 apr 2024 | 121,70 | 122,10 | 119,70 | 120,50 | 120,50 | 1.465.627 |
| 15 apr 2024 | 122,70 | 122,70 | 121,50 | 122,00 | 122,00 | 768.534 |
| 12 apr 2024 | 121,00 | 122,70 | 121,00 | 122,70 | 122,70 | 1.540.638 |
| 11 apr 2024 | 120,60 | 121,50 | 120,50 | 120,80 | 120,80 | 1.412.009 |
| 10 apr 2024 | 122,00 | 122,70 | 119,60 | 120,50 | 120,50 | 1.508.767 |
| 09 apr 2024 | 122,40 | 122,40 | 120,20 | 121,40 | 121,40 | 1.097.501 |
| 08 apr 2024 | 123,00 | 123,50 | 122,10 | 122,40 | 122,40 | 855.960 |
| 05 apr 2024 | 124,00 | 124,30 | 122,50 | 122,70 | 122,70 | 1.308.388 |
| 04 apr 2024 | 123,50 | 124,60 | 123,40 | 124,40 | 124,40 | 815.221 |
| 03 apr 2024 | 122,60 | 124,30 | 122,50 | 123,30 | 123,30 | 873.341 |
| 02 apr 2024 | 121,80 | 124,40 | 120,40 | 122,80 | 122,80 | 2.151.859 |
| 27 mar 2024 | 123,00 | 123,50 | 120,75 | 120,75 | 120,75 | 1.367.464 |
| 26 mar 2024 | 119,15 | 119,65 | 118,75 | 119,05 | 119,05 | 767.727 |
| 25 mar 2024 | 118,10 | 119,40 | 118,05 | 119,35 | 119,35 | 911.138 |
| 22 mar 2024 | 116,95 | 119,00 | 116,80 | 118,10 | 118,10 | 1.214.937 |
| 21 mar 2024 | 117,00 | 117,55 | 113,80 | 117,15 | 117,15 | 1.626.034 |
| 20 mar 2024 | 116,50 | 117,25 | 116,45 | 116,95 | 116,95 | 1.045.665 |
| 19 mar 2024 | 117,40 | 118,35 | 116,75 | 117,05 | 117,05 | 1.239.322 |
| 18 mar 2024 | 114,85 | 117,60 | 114,85 | 117,35 | 117,35 | 1.759.242 |
| 15 mar 2024 | 113,90 | 115,85 | 113,70 | 115,45 | 115,45 | 4.881.117 |
| 14 mar 2024 | 112,75 | 114,40 | 112,60 | 113,65 | 113,65 | 1.530.766 |
| 13 mar 2024 | 112,70 | 113,40 | 112,05 | 112,80 | 112,80 | 1.504.826 |
| 12 mar 2024 | 113,20 | 113,75 | 112,15 | 112,50 | 112,50 | 1.230.651 |
| 11 mar 2024 | 113,45 | 113,85 | 112,50 | 112,90 | 112,90 | 1.246.447 |
| 08 mar 2024 | 113,70 | 114,05 | 112,80 | 113,20 | 113,20 | 1.247.034 |
| 07 mar 2024 | 114,40 | 114,80 | 113,45 | 113,45 | 113,45 | 1.648.584 |
| 06 mar 2024 | 114,80 | 115,60 | 114,35 | 114,45 | 114,45 | 1.421.676 |
| 05 mar 2024 | 115,65 | 115,85 | 114,45 | 115,50 | 115,50 | 1.193.367 |
| 04 mar 2024 | 116,10 | 116,20 | 114,85 | 115,65 | 115,65 | 838.245 |
| 01 mar 2024 | 116,15 | 117,25 | 115,80 | 116,20 | 116,20 | 784.111 |
| 29 feb 2024 | 117,20 | 117,60 | 115,90 | 116,20 | 116,20 | 3.210.920 |
| 28 feb 2024 | 118,35 | 118,50 | 117,45 | 117,45 | 117,45 | 892.184 |
| 27 feb 2024 | 118,40 | 118,60 | 117,80 | 118,15 | 118,15 | 949.011 |
| 26 feb 2024 | 117,00 | 120,60 | 116,70 | 118,10 | 118,10 | 2.231.435 |
| 23 feb 2024 | 117,35 | 117,70 | 115,10 | 115,85 | 115,85 | 1.133.248 |
| 22 feb 2024 | 115,35 | 117,45 | 115,05 | 117,05 | 117,05 | 1.237.634 |
| 21 feb 2024 | 116,15 | 116,50 | 115,55 | 115,90 | 115,90 | 803.401 |
| 20 feb 2024 | 115,05 | 116,65 | 114,70 | 116,65 | 116,65 | 1.302.240 |
| 19 feb 2024 | 114,25 | 115,10 | 114,15 | 115,10 | 115,10 | 979.532 |
| 16 feb 2024 | 115,00 | 115,00 | 113,60 | 114,15 | 114,15 | 1.680.899 |
| 15 feb 2024 | 114,70 | 115,00 | 113,90 | 115,00 | 115,00 | 1.381.284 |
| 14 feb 2024 | 115,10 | 115,55 | 114,05 | 114,80 | 114,80 | 1.091.579 |
| 13 feb 2024 | 114,25 | 115,55 | 114,25 | 114,90 | 114,90 | 970.959 |
| 12 feb 2024 | 114,05 | 114,60 | 113,90 | 114,25 | 114,25 | 794.240 |
| 09 feb 2024 | 115,25 | 115,25 | 112,20 | 113,95 | 113,95 | 1.758.391 |
| 08 feb 2024 | 116,15 | 116,90 | 115,00 | 115,55 | 115,55 | 1.472.090 |
| 07 feb 2024 | 113,50 | 117,75 | 112,10 | 116,15 | 116,15 | 2.388.806 |
| 06 feb 2024 | 114,40 | 114,65 | 112,95 | 114,30 | 114,30 | 1.558.141 |
| 05 feb 2024 | 115,60 | 116,50 | 114,20 | 114,55 | 114,55 | 1.146.682 |
| 02 feb 2024 | 117,15 | 117,20 | 115,60 | 115,70 | 115,70 | 709.220 |
| 01 feb 2024 | 117,00 | 118,05 | 116,30 | 116,80 | 116,80 | 975.813 |
| 31 gen 2024 | 117,30 | 118,50 | 116,45 | 116,70 | 116,70 | 1.385.227 |
| 30 gen 2024 | 119,40 | 119,75 | 117,45 | 117,75 | 117,75 | 1.262.518 |
| 29 gen 2024 | 120,75 | 120,80 | 119,50 | 119,55 | 119,55 | 1.269.546 |
| 26 gen 2024 | 120,20 | 121,25 | 119,45 | 121,00 | 121,00 | 884.756 |
| 25 gen 2024 | 120,65 | 121,60 | 120,45 | 121,35 | 121,35 | 730.123 |
| 24 gen 2024 | 122,30 | 122,85 | 120,75 | 120,75 | 120,75 | 988.475 |
| 23 gen 2024 | 121,75 | 122,40 | 121,25 | 122,25 | 122,25 | 903.465 |
| 22 gen 2024 | 122,90 | 122,95 | 121,80 | 122,15 | 122,15 | 931.899 |
| 19 gen 2024 | 124,00 | 124,70 | 123,30 | 123,35 | 123,35 | 848.059 |
| 18 gen 2024 | 125,25 | 125,40 | 123,15 | 123,75 | 123,75 | 1.053.727 |
| 17 gen 2024 | 124,25 | 124,80 | 123,15 | 123,20 | 123,20 | 1.131.146 |
| 16 gen 2024 | 122,70 | 124,45 | 122,45 | 124,45 | 124,45 | 1.652.369 |
| 15 gen 2024 | 122,60 | 122,80 | 122,25 | 122,80 | 122,80 | 873.910 |
| 12 gen 2024 | 121,10 | 121,55 | 120,65 | 121,55 | 121,55 | 982.234 |
| 11 gen 2024 | 121,10 | 121,65 | 120,50 | 121,25 | 121,25 | 813.603 |
| 10 gen 2024 | 121,75 | 122,05 | 119,85 | 120,75 | 120,75 | 1.041.740 |
| 09 gen 2024 | 121,50 | 123,55 | 121,50 | 122,15 | 122,15 | 1.230.424 |
| 08 gen 2024 | 121,25 | 121,60 | 120,05 | 121,45 | 121,45 | 1.010.955 |
| 05 gen 2024 | 120,10 | 121,40 | 120,10 | 121,35 | 121,35 | 589.590 |
| 04 gen 2024 | 119,75 | 120,65 | 119,70 | 120,65 | 120,65 | 1.180.509 |
| 03 gen 2024 | 118,30 | 119,60 | 118,30 | 119,50 | 119,50 | 970.070 |
| 02 gen 2024 | 116,95 | 118,40 | 116,85 | 118,25 | 118,25 | 838.416 |
| 29 dic 2023 | 117,50 | 117,65 | 115,75 | 116,60 | 116,60 | 1.416.642 |
| 28 dic 2023 | 117,15 | 117,65 | 116,65 | 117,30 | 117,30 | 408.989 |
| 27 dic 2023 | 116,80 | 117,60 | 116,60 | 117,15 | 117,15 | 627.506 |
| 22 dic 2023 | 116,75 | 117,70 | 116,75 | 117,10 | 117,10 | 634.982 |
| 21 dic 2023 | 117,00 | 117,65 | 116,35 | 116,50 | 116,50 | 740.123 |
| 20 dic 2023 | 117,10 | 118,50 | 117,00 | 117,20 | 117,20 | 1.411.784 |
| 19 dic 2023 | 120,15 | 120,95 | 116,50 | 116,80 | 116,80 | 1.747.481 |
| 18 dic 2023 | 121,80 | 122,10 | 119,55 | 119,65 | 119,65 | 1.431.942 |
| 15 dic 2023 | 120,75 | 121,95 | 120,10 | 120,15 | 120,15 | 3.071.903 |
| 14 dic 2023 | 121,05 | 122,45 | 119,95 | 121,20 | 121,20 | 2.450.449 |
| 13 dic 2023 | 119,90 | 121,00 | 118,80 | 121,00 | 121,00 | 1.445.975 |
| 12 dic 2023 | 122,35 | 122,40 | 120,00 | 120,00 | 120,00 | 2.299.965 |
| 11 dic 2023 | 123,45 | 123,70 | 122,05 | 122,80 | 122,80 | 1.328.841 |
| 08 dic 2023 | 122,65 | 123,20 | 122,35 | 123,20 | 123,20 | 1.250.415 |
| 07 dic 2023 | 121,60 | 122,90 | 121,30 | 122,65 | 122,65 | 1.055.681 |
| 06 dic 2023 | 120,20 | 122,10 | 120,20 | 121,60 | 121,60 | 1.492.013 |
| 05 dic 2023 | 119,40 | 120,55 | 119,05 | 120,25 | 120,25 | 1.165.992 |
| 04 dic 2023 | 119,00 | 120,35 | 117,85 | 119,80 | 119,80 | 1.792.800 |
| 01 dic 2023 | 116,10 | 117,55 | 115,85 | 117,05 | 117,05 | 963.265 |
| 30 nov 2023 | 114,95 | 116,30 | 113,40 | 116,30 | 116,30 | 10.165.743 |
| 29 nov 2023 | 114,60 | 115,65 | 114,25 | 115,65 | 115,65 | 1.401.878 |
| 28 nov 2023 | 114,10 | 114,90 | 113,75 | 114,65 | 114,65 | 1.145.713 |
| 27 nov 2023 | 112,45 | 114,85 | 112,40 | 114,55 | 114,55 | 1.318.533 |
| 24 nov 2023 | 111,90 | 112,60 | 111,45 | 112,60 | 112,60 | 797.526 |
| *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.