Italia markets closed
Dow Jones
39.853,71 +295,60 (+0,75%) Nasdaq
16.740,92 +229,74 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,74 +112,79 (+8,90%)
Telenor ASA (TELNF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:26AM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 13 mag 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 10 mag 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 09 mag 2024 | 10,90 | 10,90 | 10,80 | 10,90 | 10,90 | 8.900 |
| 08 mag 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | 800 |
| 08 mag 2024 | 0.046 Dividendo | |||||
| 07 mag 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,22 | - |
| 06 mag 2024 | 12,15 | 12,27 | 12,15 | 12,27 | 12,22 | 9.900 |
| 03 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,36 | - |
| 02 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,36 | - |
| 01 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,36 | 100 |
| 30 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,46 | - |
| 29 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,46 | 100 |
| 26 apr 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,91 | - |
| 25 apr 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,91 | - |
| 24 apr 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,91 | 1.700 |
| 23 apr 2024 | 11,80 | 12,30 | 11,80 | 12,30 | 12,25 | 2.200 |
| 22 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,06 | - |
| 19 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,06 | - |
| 18 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,06 | - |
| 17 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,06 | - |
| 16 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,06 | - |
| 15 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,06 | 100 |
| 12 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,86 | - |
| 11 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,86 | 200 |
| 10 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,36 | - |
| 09 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,36 | 100 |
| 08 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 10,98 | 400 |
| 05 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,14 | - |
| 04 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,14 | - |
| 03 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,14 | - |
| 02 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,14 | - |
| 01 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,14 | 200 |
| 28 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,14 | - |
| 27 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,14 | 100 |
| 26 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,06 | 1.000 |
| 25 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,05 | - |
| 22 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,05 | 13.700 |
| 21 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,92 | 300 |
| 20 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,92 | - |
| 19 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,92 | 1.600 |
| 18 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,74 | - |
| 15 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,74 | - |
| 14 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,74 | 100 |
| 13 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,89 | 100 |
| 12 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,89 | - |
| 11 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,89 | - |
| 08 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,89 | - |
| 07 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,89 | - |
| 06 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,89 | - |
| 05 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,89 | 900 |
| 04 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,99 | - |
| 01 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,99 | - |
| 29 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,99 | - |
| 28 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,99 | - |
| 27 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,99 | - |
| 26 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,99 | - |
| 23 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,99 | - |
| 22 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,99 | - |
| 21 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,99 | - |
| 20 feb 2024 | 11,21 | 11,21 | 11,03 | 11,03 | 10,99 | 600 |
| 16 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,71 | - |
| 15 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,71 | - |
| 14 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,71 | 200 |
| 13 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,84 | - |
| 12 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,84 | - |
| 09 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,84 | 100 |
| 08 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,96 | - |
| 07 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,96 | 500 |
| 06 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,02 | - |
| 05 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,02 | - |
| 02 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,02 | - |
| 01 feb 2024 | 11,17 | 11,17 | 11,06 | 11,06 | 11,02 | 2.000 |
| 31 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,02 | 100 |
| 30 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,47 | - |
| 29 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,47 | - |
| 26 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,47 | 900 |
| 25 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,47 | 500 |
| 24 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | - |
| 23 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | - |
| 22 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | - |
| 19 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | - |
| 18 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | - |
| 17 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | - |
| 16 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | - |
| 12 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | - |
| 11 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | - |
| 10 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | - |
| 09 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,68 | 3.200 |
| 08 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,56 | - |
| 05 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,56 | - |
| 04 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,56 | - |
| 03 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,56 | - |
| 02 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,56 | - |
| 29 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,56 | - |
| 28 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,56 | 1.100 |
| 27 dic 2023 | 11,49 | 11,60 | 11,49 | 11,60 | 11,56 | 3.200 |
| 26 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,56 | - |
| 22 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,56 | - |
| 21 dic 2023 | 11,60 | 11,60 | 11,60 | 11,60 | 11,56 | - |
| *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.