Italia markets closed

Vår Energi AS (VAR.OL)

Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
37,47+0,40 (+1,08%)
Alla chiusura: 04:29PM CEST
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202437,3837,8036,9437,4737,479.748.126
26 giu 202436,2837,4436,1437,0737,075.209.194
25 giu 202435,9136,4935,9136,0536,052.889.366
24 giu 202435,7036,0435,5035,8435,843.500.884
21 giu 202436,6436,6535,8535,9335,9310.606.703
20 giu 202436,3436,7635,9936,6436,645.042.207
19 giu 202436,0036,6035,4036,3236,32121.321.915
18 giu 202434,3034,7834,1634,6034,602.688.060
17 giu 202433,8434,3133,5134,0634,062.901.769
14 giu 202434,2434,4933,8633,8633,862.710.378
13 giu 202435,0035,0033,9634,2334,234.746.971
12 giu 202435,1035,4434,8735,1535,152.805.319
11 giu 202435,3235,7334,9335,1235,123.673.928
10 giu 202435,3035,5434,8535,1735,172.667.658
07 giu 202435,4835,5634,7335,2735,273.582.861
06 giu 202435,4035,6034,8435,0035,002.521.140
05 giu 202435,3635,8535,2335,3235,323.382.897
04 giu 202436,8536,8534,9235,2535,2510.649.928
03 giu 202437,3438,1437,2037,2037,206.529.788
31 mag 202437,0037,3836,8237,1537,154.050.781
30 mag 202436,8637,3336,5937,1837,183.362.196
29 mag 202436,9937,9336,8436,9436,942.874.068
28 mag 202436,9736,9736,3436,8936,892.753.387
27 mag 202436,5136,8936,5136,8536,851.431.261
24 mag 202436,8036,8736,1436,5336,532.561.999
23 mag 202436,2437,0836,2037,0837,082.928.620
22 mag 202436,2836,7036,0336,2436,243.220.686
21 mag 202435,9536,7535,7436,5336,534.709.550
16 mag 202435,0035,8034,7835,6535,655.094.075
15 mag 202435,6835,6834,6534,8434,846.828.201
14 mag 202435,9736,1735,3035,6235,624.635.268
13 mag 202435,7036,2535,5535,8635,863.796.367
10 mag 202435,9036,5635,6835,7035,706.106.533
08 mag 202436,4036,4734,8235,2535,257.838.560
07 mag 202436,1936,6536,0536,3436,342.882.919
06 mag 202435,9736,7135,8636,3536,354.740.908
03 mag 202435,7936,2135,5535,7235,723.750.639
02 mag 202436,0636,3835,3935,9635,964.617.083
30 apr 202436,8537,1436,2636,3836,384.438.061
29 apr 202436,4836,9836,0936,7336,733.598.801
29 apr 20241.192 Dividendo
26 apr 202437,2437,5936,9737,2836,093.458.389
25 apr 202436,3337,2536,2536,9635,784.626.574
24 apr 202436,6036,7835,7536,2135,055.674.511
23 apr 202437,0037,7035,1536,0834,939.542.492
22 apr 202436,9336,9336,0536,0534,904.409.395
19 apr 202437,9538,1336,6337,0835,894.862.307
18 apr 202437,5537,7536,9837,7036,493.575.892
17 apr 202438,5038,9037,3237,4836,285.934.978
16 apr 202438,7739,3638,0338,1036,885.462.163
15 apr 202439,2539,2538,2538,3937,164.918.424
12 apr 202438,5139,2838,4439,2838,025.189.925
11 apr 202437,7038,6437,5338,2537,037.530.992
10 apr 202437,2437,4736,7537,2736,083.540.252
09 apr 202437,6538,3336,9037,0435,865.590.146
08 apr 202437,0037,7236,3737,4036,205.753.425
05 apr 202437,4737,5636,7537,3536,165.210.457
04 apr 202437,8437,9236,9837,8536,645.819.595
03 apr 202437,3037,8036,7937,8036,595.651.555
02 apr 202436,4037,3036,3737,1135,925.231.358
27 mar 202435,7635,7635,2135,6534,512.584.379
26 mar 202436,2036,4335,8035,9034,753.302.735
25 mar 202435,1036,4435,1036,3635,205.379.858
22 mar 202434,8035,5034,5535,0433,926.976.752
21 mar 202434,3035,0034,1534,6933,585.838.345
20 mar 202433,9034,1433,2534,1333,045.694.917
19 mar 202433,7934,2833,4133,8432,7613.355.678
18 mar 202433,2534,0133,0333,5032,438.845.835
15 mar 202432,2033,0831,9933,0031,94243.970.188
14 mar 202432,4533,3332,1933,3332,265.217.994
13 mar 202433,0033,2631,6832,3931,359.747.553
12 mar 202433,6433,9932,0032,2431,215.288.974
11 mar 202434,4034,4933,0433,2032,144.417.949
08 mar 202434,4534,6634,2934,4433,343.031.374
07 mar 202434,4634,6633,9034,3733,273.310.207
06 mar 202434,1934,6634,1934,5533,456.669.757
05 mar 202433,2134,2933,1034,1033,016.917.702
04 mar 202433,5233,7933,4033,5232,454.302.593
01 mar 202432,5033,3032,4533,1732,114.583.783
29 feb 202431,5132,5931,4632,4131,374.650.231
28 feb 202431,2031,7530,9231,5830,572.016.254
27 feb 202430,9031,2930,6931,1230,121.888.298
26 feb 202430,4830,8030,0830,8029,822.320.593
23 feb 202431,5031,5630,2830,5229,543.431.701
22 feb 202431,6531,7431,2631,3730,371.703.043
21 feb 202431,4031,5031,1331,3630,362.166.576
20 feb 202431,5531,7931,3831,5930,583.329.075
19 feb 202431,3231,6231,1731,5330,522.800.766
19 feb 20241.136 Dividendo
16 feb 202431,5432,3131,5232,1930,064.262.086
15 feb 202431,5031,5230,6931,2129,153.942.215
14 feb 202430,5331,5530,5331,5229,444.912.278
13 feb 202429,8131,1029,6530,6628,637.036.149
12 feb 202430,6430,8730,2030,7528,723.821.225
09 feb 202430,3030,8830,2430,5828,562.965.071
08 feb 202430,8430,9929,8030,2928,294.567.681
07 feb 202431,7331,7530,7530,8028,763.910.068
06 feb 202432,0032,3931,7631,9429,832.769.876
05 feb 202431,1931,6331,1931,4929,414.104.312
02 feb 202430,9431,4030,6231,1929,134.337.876
*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...