Mercado fechado

Bonheur ASA (0DTI.L)

LSE - LSE Preço Adiado. Moeda em NOK.
Adicionar à lista
386,50-1,50 (-0,39%)
No fechamento: 05:40PM BST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024248,25234,50234,50234,50234,50131
02 de mai. de 2024247,75256,50253,50256,50256,501.291
01 de mai. de 2024------
30 de abr. de 2024247,75247,75247,75247,75247,75-
29 de abr. de 2024250,50250,50250,50250,50250,5015
26 de abr. de 2024252,00250,00248,48248,50248,504.894
25 de abr. de 2024247,25250,50249,76250,50250,502.815
24 de abr. de 2024248,75249,00248,98249,00249,003.038
23 de abr. de 2024239,25247,50243,50247,50247,503.887
22 de abr. de 2024237,75240,98238,48238,50238,505.145
19 de abr. de 2024234,50238,99237,00237,00237,00299
18 de abr. de 2024235,75240,98238,80238,99238,991.362
17 de abr. de 2024243,50244,50232,99233,00233,004.812
16 de abr. de 2024243,50245,52241,00243,93243,931.548
15 de abr. de 2024254,50250,00246,98247,99247,99614
12 de abr. de 2024251,50254,75250,00253,53253,53714
11 de abr. de 2024256,75253,50250,48250,50250,504.296
10 de abr. de 2024257,25257,02255,47257,00257,004.181
09 de abr. de 2024255,25256,77254,50256,03256,034.302
08 de abr. de 2024251,00254,49250,65253,90253,901.325
05 de abr. de 2024247,25251,52245,75251,50251,503.603
04 de abr. de 2024242,00246,50245,61245,61245,613.628
03 de abr. de 2024242,00244,02244,00244,02244,023.368
02 de abr. de 2024231,00244,02244,00244,02244,023.355
28 de mar. de 2024------
27 de mar. de 2024240,50240,00239,50239,50239,503.894
26 de mar. de 2024238,25239,02238,56239,00239,003.590
25 de mar. de 2024230,50236,02230,50236,02236,023.797
22 de mar. de 2024225,75230,00228,49228,52228,52272
21 de mar. de 2024228,25226,24224,98226,08226,08641
20 de mar. de 2024222,50229,01225,00226,52226,521.268
19 de mar. de 2024218,25223,11222,00222,66222,664.351
18 de mar. de 2024221,50220,50219,50219,50219,503.382
15 de mar. de 2024218,25219,98218,00219,01219,011.275
14 de mar. de 2024220,00221,50218,50219,00219,002.513
13 de mar. de 2024217,75221,39219,00220,50220,502.785
12 de mar. de 2024219,25221,00219,50219,50219,5067
11 de mar. de 2024219,25217,51217,48217,50217,502.384
08 de mar. de 2024220,00221,50218,00220,00220,002.308
07 de mar. de 2024220,00218,98217,00218,98218,98367
06 de mar. de 2024218,75219,50218,50219,50219,502.272
05 de mar. de 2024214,50219,00218,98219,00219,002.275
04 de mar. de 2024218,25216,00215,98216,00216,002.285
01 de mar. de 2024216,75217,00216,98217,00217,00685
29 de fev. de 2024221,00219,36217,98218,00218,00831
28 de fev. de 2024220,00221,00219,33221,00221,00755
27 de fev. de 2024220,50223,00221,48221,50221,503.293
26 de fev. de 2024218,25219,28217,51219,02219,024.914
23 de fev. de 2024210,05219,02219,00219,00219,003.025
22 de fev. de 2024210,05217,02217,00217,00217,002.825
21 de fev. de 2024212,00213,48210,00211,00211,006.748
20 de fev. de 2024212,50213,00209,50213,00213,003.168
19 de fev. de 2024204,00214,50210,00213,50213,507.524
16 de fev. de 2024214,00215,00208,89209,00209,007.076
15 de fev. de 2024205,35209,02203,50209,00209,003.136
14 de fev. de 2024202,10206,78202,50206,78206,785.171
13 de fev. de 2024205,35204,50201,00201,00201,004.394
12 de fev. de 2024206,25208,65205,50206,50206,501.922
09 de fev. de 2024203,00206,02202,50205,65205,654.055
08 de fev. de 2024205,90204,50202,50203,79203,793.768
07 de fev. de 2024206,25205,50203,50205,02205,02862
06 de fev. de 2024207,35209,49203,00207,50207,504.092
05 de fev. de 2024213,50212,25205,00208,00208,007.432
02 de fev. de 2024212,00212,00204,00211,00211,007.951
01 de fev. de 2024213,50212,50208,00213,50213,502.847
31 de jan. de 2024215,25216,52215,00216,27216,271.543
30 de jan. de 2024217,25216,51216,00216,00216,00334
29 de jan. de 2024218,25218,50216,50218,00218,003.667
26 de jan. de 2024220,50219,50218,50218,50218,5010.534
25 de jan. de 2024218,75222,50219,50221,37221,371.025
24 de jan. de 2024220,00222,49219,21219,50219,504.308
23 de jan. de 2024223,00221,50218,50219,00219,004.885
22 de jan. de 2024233,00228,00223,00223,02223,025.863
19 de jan. de 2024246,75244,00232,00232,00232,007.140
18 de jan. de 2024248,25246,00244,00244,00244,004.928
17 de jan. de 2024260,00250,50245,50250,00250,003.608
16 de jan. de 2024258,75254,50253,00254,00254,00402
15 de jan. de 2024260,00260,50257,00257,99257,999.180
12 de jan. de 2024256,75259,50255,00256,74256,741.808
11 de jan. de 2024258,25260,00257,00258,00258,007.696
10 de jan. de 2024256,75260,50257,00259,00259,006.028
09 de jan. de 2024253,00256,37252,50254,48254,483.257
08 de jan. de 2024255,25254,02247,50249,97249,974.941
05 de jan. de 2024253,00253,50248,98248,99248,994.584
04 de jan. de 2024243,00251,02246,44246,44246,44822
03 de jan. de 2024241,50243,98240,50243,98243,981.640
02 de jan. de 2024243,00244,00238,00239,00239,006.206
29 de dez. de 2023242,50246,00241,99243,00243,002.460
28 de dez. de 2023241,00243,48240,18240,18240,183.786
27 de dez. de 2023236,25240,00238,48240,00240,002.503
22 de dez. de 2023237,75237,00233,00235,38235,381.880
21 de dez. de 2023242,00237,00231,00234,50234,503.856
20 de dez. de 2023234,50242,50236,00241,00241,004.332
19 de dez. de 2023224,50234,50225,00233,02233,022.338
18 de dez. de 2023223,50225,00221,98221,98221,981.969
15 de dez. de 2023226,25222,48216,45220,48220,481.386
14 de dez. de 2023217,25224,00219,00219,99219,993.903
13 de dez. de 2023219,25219,00214,00219,00219,003.196
12 de dez. de 2023215,25219,50213,50215,00215,006.217
11 de dez. de 2023210,05214,50209,50214,50214,504.699
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...