Mercado fechará em 6 h 56 min

Belships ASA (0DQB.L)

LSE - LSE Preço Adiado. Moeda em NOK.
Adicionar à lista
21,45+0,22 (+1,04%)
A partir de 01:20PM BST. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202421,4521,6021,4021,4521,458.512
17 de abr. de 202421,4021,4521,2321,2321,234.538
16 de abr. de 202420,8020,8520,5520,7520,755.708
15 de abr. de 202421,3721,3721,3021,3621,3645.874
12 de abr. de 202421,3521,5021,3021,3321,3340.384
11 de abr. de 202420,6020,8520,5520,6920,69123.140
10 de abr. de 202420,2520,3520,2020,2920,2936.122
09 de abr. de 202420,7020,7020,3520,3520,355.085
08 de abr. de 202421,2521,2521,1521,1521,157.388
05 de abr. de 202421,5021,6021,2021,3021,3018.874
04 de abr. de 202421,6021,6021,4021,5921,5911.469
03 de abr. de 202421,2021,2021,2021,2021,20798
02 de abr. de 202421,2521,4021,2521,4021,402.920
28 de mar. de 2024------
27 de mar. de 202420,9520,9520,8520,8520,853.497
26 de mar. de 202420,8520,8520,8020,8520,857.467
25 de mar. de 202420,8520,9020,8520,9020,901.285
22 de mar. de 202421,2521,2520,9521,1021,1028.723
21 de mar. de 202420,4320,7020,3820,3820,383.718
20 de mar. de 202420,5520,5520,2020,2820,2810.574
19 de mar. de 202420,7520,7520,7020,7020,70891
18 de mar. de 202420,8020,8020,6520,7120,7116.364
15 de mar. de 202420,6020,8020,6020,6520,655.803
14 de mar. de 202420,7520,8020,6020,6020,6020.555
13 de mar. de 202421,2021,2021,1021,1021,105.793
12 de mar. de 202420,5021,1520,4021,0021,004.147
11 de mar. de 202420,4520,5520,4520,5520,552.196
08 de mar. de 202420,7520,8020,7520,7520,755.706
07 de mar. de 202420,3020,6020,3020,5920,593.252
06 de mar. de 202420,4520,4520,4520,4520,451.120
05 de mar. de 202420,9021,0020,9021,0021,001.937
04 de mar. de 202421,2021,5021,0521,0521,056.692
01 de mar. de 202421,0021,0021,0021,0021,002.014
29 de fev. de 202420,8520,9520,8520,9220,926.679
28 de fev. de 202421,4021,5021,3121,3921,395.190
27 de fev. de 202420,3520,9520,3520,9520,9517.308
26 de fev. de 202421,0021,0520,8021,0521,056.510
23 de fev. de 202422,4522,4521,6521,9121,9116.782
22 de fev. de 202422,0522,0522,0522,0522,054.730
22 de fev. de 20240.6 Dividendo
21 de fev. de 202422,9023,1022,6023,1022,5014.668
20 de fev. de 202422,8522,8522,8522,8522,254.606
19 de fev. de 202421,8022,4021,3521,5020,9412.244
16 de fev. de 202420,5520,5520,4420,4419,918.307
15 de fev. de 202420,9020,9020,3520,7220,184.374
14 de fev. de 202421,1521,3121,0521,2020,6512.277
13 de fev. de 202421,0521,3521,0521,3020,757.607
12 de fev. de 202421,7021,7021,4021,4020,842.843
09 de fev. de 202421,6521,6521,6521,6521,091.935
08 de fev. de 202421,9022,0521,9021,9021,336.677
07 de fev. de 202421,2521,5020,9021,2020,6519.475
06 de fev. de 202421,5021,8021,5021,7021,147.787
05 de fev. de 202421,5021,5121,2021,5020,9415.898
02 de fev. de 202421,4021,5021,1021,1020,552.530
01 de fev. de 202421,6521,6521,6521,6521,09431
31 de jan. de 202421,6521,9021,6121,6121,056.207
30 de jan. de 202421,8521,8521,1821,1820,637.449
29 de jan. de 202421,5021,5021,5021,5020,9415.926
26 de jan. de 202421,7521,8521,6521,7021,1425.727
25 de jan. de 202421,7021,7021,6021,6621,109.716
24 de jan. de 202420,9521,8020,9521,4920,9325.530
23 de jan. de 2024------
22 de jan. de 202421,2021,4020,9521,1420,5925.855
19 de jan. de 202420,9021,0020,9021,0020,4516.750
18 de jan. de 202420,6520,7520,5520,5520,0265.752
17 de jan. de 202420,5020,6520,2520,4319,9085.342
16 de jan. de 202419,8620,5519,8019,8419,32324.776
15 de jan. de 202419,9619,9619,7019,9019,3812.666
12 de jan. de 202419,6819,8019,5419,8019,2987.856
11 de jan. de 202419,2619,6418,9019,5119,00104.526
10 de jan. de 202418,7819,1018,7418,8818,3951.103
09 de jan. de 202418,8819,0418,6618,6618,1711.548
08 de jan. de 202419,5619,5618,9019,3618,8621.540
05 de jan. de 202419,6619,7019,5919,6819,176.427
04 de jan. de 202419,3619,8419,3619,6119,1029.211
03 de jan. de 202418,8019,2418,7418,8318,3422.876
02 de jan. de 202418,9218,9418,8618,8818,395.934
29 de dez. de 202318,2618,4418,2618,4217,9414.399
28 de dez. de 202318,4018,4618,4018,4017,929.566
27 de dez. de 202318,5418,5418,4018,5018,027.648
22 de dez. de 202318,7818,8418,6318,7618,2710.532
21 de dez. de 202318,6618,6618,5218,5618,0812.027
20 de dez. de 202318,8418,8418,7618,7918,304.692
19 de dez. de 202319,1819,1818,8618,8618,373.980
18 de dez. de 202319,2619,4819,1819,1818,6834.151
15 de dez. de 202318,9019,0118,8718,8718,389.583
14 de dez. de 202319,0219,0818,8219,0118,5117.493
13 de dez. de 202318,5418,9418,5418,9018,4144.341
12 de dez. de 202319,0819,0818,8018,8418,3511.419
11 de dez. de 202318,8819,0618,7818,7818,2933.000
08 de dez. de 202318,8818,9218,8618,9218,438.281
07 de dez. de 202318,5818,9818,5618,8018,3146.266
06 de dez. de 202319,0819,1018,9618,9618,4613.078
05 de dez. de 202318,9019,1618,9018,9918,5019.796
04 de dez. de 202319,3019,5219,0219,2318,7337.440
01 de dez. de 202319,1219,2618,8418,8418,3540.251
30 de nov. de 202319,2019,2018,7418,9418,4448.660
29 de nov. de 202318,2218,7018,2218,7018,2124.653
28 de nov. de 202318,2618,3418,2418,2417,7712.382
27 de nov. de 202318,7818,7818,4018,6318,1511.680
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...