Mercado fechado

TGS ASA (0MSJ.L)

LSE - LSE Preço Adiado. Moeda em NOK.
Adicionar à lista
130,00-9,39 (-6,74%)
No fechamento: 05:57PM BST
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024123,15126,00120,40122,64122,64125.751
02 de mai. de 2024127,50128,00122,30123,61123,61175.032
01 de mai. de 2024------
30 de abr. de 2024129,35131,50127,20127,74127,74145.198
29 de abr. de 2024132,05130,03128,10130,03130,0368.660
26 de abr. de 2024126,00131,20125,82130,07130,0743.991
25 de abr. de 2024126,00127,20125,30126,46126,46635.563
24 de abr. de 2024125,60128,10126,09126,18126,18652.235
23 de abr. de 2024127,95127,50125,10125,58125,58200.444
22 de abr. de 2024128,90129,60127,04128,74128,7452.887
19 de abr. de 2024131,95132,10128,70129,80129,8036.549
18 de abr. de 2024133,05132,80130,20130,85130,855.353.788
17 de abr. de 2024131,25134,90132,40133,40133,401.707.759
16 de abr. de 2024132,30135,17130,40131,69131,69191.744
15 de abr. de 2024135,30135,40133,40134,99134,9944.793
12 de abr. de 2024133,35137,17132,70136,57136,573.238.924
11 de abr. de 2024132,45135,20131,91134,69134,69436.456
10 de abr. de 2024129,45134,60127,60134,44134,44216.860
09 de abr. de 2024126,50138,30124,99132,93132,931.523.605
08 de abr. de 2024120,80121,30118,70120,39120,39145.581
05 de abr. de 2024119,20121,90118,30120,86120,86441.769
04 de abr. de 2024121,00122,30120,30121,96121,965.498.404
03 de abr. de 2024121,75121,60118,70119,99119,99569.030
02 de abr. de 2024118,85122,70117,40121,29121,29526.060
28 de mar. de 2024------
27 de mar. de 2024118,10118,40116,00118,18118,18566.423
26 de mar. de 2024116,75118,80116,50117,55117,55174.703
25 de mar. de 2024112,05118,40114,30117,35117,35254.260
22 de mar. de 2024111,65114,20112,10113,24113,24354.036
21 de mar. de 2024104,30113,90108,90113,28113,28356.374
20 de mar. de 2024110,00110,60109,40110,29110,2945.670
19 de mar. de 2024111,00111,60109,00109,73109,73174.424
18 de mar. de 2024108,50111,40109,60110,73110,73389.169
15 de mar. de 2024106,85110,10106,40107,41107,4146.778
14 de mar. de 2024108,80109,40106,10107,39107,391.286.601
13 de mar. de 2024107,50108,70106,90108,30108,3067.802
12 de mar. de 2024106,00107,50106,10106,30106,3067.871
11 de mar. de 2024105,50106,50104,00105,41105,4169.171
08 de mar. de 2024107,45109,20106,51106,51106,5155.508
07 de mar. de 2024106,50109,00106,30107,83107,83884.604
06 de mar. de 2024103,10107,50103,67106,69106,69180.343
05 de mar. de 2024103,55105,20103,09104,35104,35138.407
04 de mar. de 2024108,35109,00104,10104,12104,12187.872
01 de mar. de 2024103,70106,60102,70106,30106,3059.109
29 de fev. de 2024101,10104,80100,20100,55100,55148.662
28 de fev. de 2024100,70101,9099,80100,51100,5164.889
27 de fev. de 2024100,30101,8099,0099,9799,9740.770
26 de fev. de 202498,07100,3097,3998,8798,87478.510
23 de fev. de 2024100,18100,1097,2098,0298,02411.780
22 de fev. de 2024100,75101,7099,2999,3299,3299.233
22 de fev. de 20241.47 Dividendo
21 de fev. de 2024100,50103,6099,65100,6199,14132.671
20 de fev. de 2024102,75102,50100,60101,4399,9589.842
19 de fev. de 2024105,25105,60102,50105,41103,8792.585
16 de fev. de 2024100,00105,21102,10104,50102,98293.484
15 de fev. de 202496,0099,7094,4598,9297,48554.909
14 de fev. de 202498,6098,8095,7596,5495,131.683.933
13 de fev. de 2024101,10102,6098,55100,3198,85950.310
12 de fev. de 202496,63100,3094,8599,1197,671.246.726
09 de fev. de 202497,5097,5095,9996,0194,61204.575
08 de fev. de 202496,4597,6096,0596,5695,15913.919
07 de fev. de 202497,4798,3095,7495,7494,34103.146
06 de fev. de 202498,1597,9595,4097,4996,07315.895
05 de fev. de 202499,0099,4096,3096,5095,09338.679
02 de fev. de 2024100,80100,6098,5099,5598,10135.387
01 de fev. de 2024102,60103,70101,40102,13100,6453.567
31 de jan. de 2024102,80103,60101,80103,30101,79103.625
30 de jan. de 2024104,20104,60100,49100,5099,031.118.381
29 de jan. de 2024106,60107,20103,89104,71103,18178.050
26 de jan. de 2024108,80106,30105,10105,70104,168.925.449
25 de jan. de 2024107,40109,20105,70106,10104,55578.349
24 de jan. de 2024102,45105,10100,90102,41100,91912.823
23 de jan. de 2024102,60103,17101,00101,80100,31418.358
22 de jan. de 2024101,25103,30100,90102,21100,72168.291
19 de jan. de 2024107,60107,80102,70103,20101,69466.207
18 de jan. de 2024109,55109,90106,70107,42105,85491.747
17 de jan. de 2024108,55110,30107,50108,35106,76276.731
16 de jan. de 2024108,00111,50107,01107,11105,54327.634
15 de jan. de 2024110,40110,90105,80108,50106,91196.138
12 de jan. de 2024112,00112,30108,00109,60108,00145.416
11 de jan. de 2024110,20113,30108,90112,10110,46507.891
10 de jan. de 2024108,20112,24107,80110,06108,451.434.450
09 de jan. de 2024114,50115,70109,39109,39107,793.436.540
08 de jan. de 2024129,95130,20127,60129,90128,00126.680
05 de jan. de 2024135,35133,00129,70130,50128,59189.097
04 de jan. de 2024133,80136,50133,50134,30132,34108.836
03 de jan. de 2024133,60133,43130,90133,40131,4584.617
02 de jan. de 2024133,60135,20133,70134,03132,0870.540
29 de dez. de 2023134,90133,00131,50132,20130,27213.642
28 de dez. de 2023134,75135,00131,90133,40131,4550.363
27 de dez. de 2023134,35135,70133,50134,80132,8333.065
22 de dez. de 2023136,00133,70131,90133,20131,25129.963
21 de dez. de 2023127,20132,90126,50129,88127,98861.525
20 de dez. de 2023129,55129,60128,20128,50126,62556.028
19 de dez. de 2023129,15130,00126,80127,40125,54151.934
18 de dez. de 2023126,65131,20127,10131,00129,091.430.907
15 de dez. de 2023127,05128,91125,20126,87125,01164.008
14 de dez. de 2023125,30126,51123,80126,50124,6576.009
13 de dez. de 2023120,10123,50118,30122,50120,7172.299
12 de dez. de 2023124,85125,10119,10120,40118,64158.610
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...