Mercado fechado

Yara International ASA (0O7D.L)

LSE - LSE Preço Adiado. Moeda em NOK.
Adicionar à lista
412,20+1,03 (+0,25%)
No fechamento: 08:01AM BST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024303,70304,10298,20301,57301,5732.241
13 de jun. de 2024309,80306,80302,90305,62305,6245.677
12 de jun. de 2024311,70313,40306,20307,46307,46295.037
11 de jun. de 2024314,95315,50309,00311,10311,1050.156
10 de jun. de 2024316,40318,10314,00317,16317,161.513.873
07 de jun. de 2024313,15318,00310,10314,14314,1426.279
06 de jun. de 2024312,90314,30306,30309,07309,0717.214
05 de jun. de 2024325,20325,00311,10315,67315,6774.308
04 de jun. de 2024332,55325,50318,70323,07323,0738.227
03 de jun. de 2024325,05333,20322,80327,32327,32872.138
31 de mai. de 2024326,30328,00322,90324,66324,66249.128
30 de mai. de 2024323,40326,10321,00324,55324,5514.934
29 de mai. de 2024329,30329,50324,30326,04326,0434.682
29 de mai. de 20245 Dividendo
28 de mai. de 2024332,00334,40330,30332,51327,5111.348
24 de mai. de 2024324,45328,50321,80328,00323,0719.270
23 de mai. de 2024328,50331,00325,80328,25323,3111.692
22 de mai. de 2024326,70328,80324,00325,90321,0037.463
21 de mai. de 2024324,00329,10323,30325,88320,9880.632
20 de mai. de 2024------
17 de mai. de 2024------
16 de mai. de 2024319,10324,70315,70320,83316,0134.677
15 de mai. de 2024317,75319,80317,00319,80314,9924.480
14 de mai. de 2024314,20319,30312,30313,46308,7420.881
13 de mai. de 2024315,30322,80311,00313,10308,3975.405
10 de mai. de 2024319,20324,20319,00322,94318,0828.070
09 de mai. de 2024------
08 de mai. de 2024320,95323,20316,20317,47312,70168.274
07 de mai. de 2024319,65323,00317,10322,16317,3278.400
03 de mai. de 2024312,35317,00311,10316,05311,3039.904
02 de mai. de 2024319,05315,20310,70313,20308,491.563.720
01 de mai. de 2024------
30 de abr. de 2024316,50323,20314,70322,00317,1656.139
29 de abr. de 2024314,10316,60311,00315,33310,5941.616
26 de abr. de 2024339,55329,40312,00316,17311,41689.926
25 de abr. de 2024334,20342,20332,40339,77334,66180.661
24 de abr. de 2024339,00341,90330,40334,70329,67433.922
23 de abr. de 2024339,75341,23338,20340,01334,9097.509
22 de abr. de 2024338,35339,90335,20339,45334,35153.556
19 de abr. de 2024335,10340,50332,00337,00331,93142.173
18 de abr. de 2024329,00343,00327,50334,59329,56506.710
17 de abr. de 2024333,50333,40326,50328,92323,98196.027
16 de abr. de 2024332,50334,40330,20332,09327,10154.435
15 de abr. de 2024335,00339,60330,80332,50327,5086.779
12 de abr. de 2024336,40339,90335,70337,66332,58135.081
11 de abr. de 2024336,20338,40333,90335,00329,96132.231
10 de abr. de 2024335,75340,20332,30335,43330,39490.757
09 de abr. de 2024339,80341,30331,30334,64329,601.201.963
08 de abr. de 2024356,00352,00348,50350,42345,15158.231
05 de abr. de 2024356,90360,00351,10352,85347,54292.543
04 de abr. de 2024354,00358,00352,50357,30351,93211.370
03 de abr. de 2024344,70353,80344,50353,26347,95480.864
02 de abr. de 2024347,50354,60345,00346,84341,621.234.485
28 de mar. de 2024342,90342,90342,90342,90337,743.539
27 de mar. de 2024339,50343,30337,40341,15336,02311.721
26 de mar. de 2024337,60341,70335,00340,50335,38566.150
25 de mar. de 2024342,80343,90337,20339,43334,32867.467
22 de mar. de 2024337,35343,58337,00343,30338,14401.660
21 de mar. de 2024337,45341,30337,20338,64333,54132.498
20 de mar. de 2024340,25340,40334,00336,04330,98320.818
19 de mar. de 2024337,35342,30337,00339,74334,63128.197
18 de mar. de 2024335,40339,60334,40337,53332,46760.719
15 de mar. de 2024330,00334,50326,20326,78321,87243.876
14 de mar. de 2024330,65333,90328,00332,08327,08511.838
13 de mar. de 2024328,60330,47323,50330,47325,50210.715
12 de mar. de 2024329,65332,00327,80329,64324,6850.995
11 de mar. de 2024328,50330,70325,60328,04323,11253.004
08 de mar. de 2024327,90330,90325,80328,95324,01228.144
07 de mar. de 2024330,85332,70326,60328,68323,74656.265
06 de mar. de 2024335,75338,50327,60335,08330,04514.443
05 de mar. de 2024338,55341,90334,40335,95330,90122.720
04 de mar. de 2024342,75345,40338,60344,26339,0995.964
01 de mar. de 2024331,70343,90328,00343,50338,33513.345
29 de fev. de 2024333,05335,10328,80328,98324,04427.144
28 de fev. de 2024336,10336,80330,80331,89326,90234.364
27 de fev. de 2024342,55345,10335,00337,00331,93422.467
26 de fev. de 2024345,60347,70341,20343,04337,88355.570
23 de fev. de 2024344,75346,10340,70343,54338,38624.807
22 de fev. de 2024346,10347,90343,80344,95339,7646.686
21 de fev. de 2024350,45350,90343,40344,31339,1379.413
20 de fev. de 2024354,60355,40351,13351,67346,39727.496
19 de fev. de 2024356,30357,70351,80353,37348,05105.197
16 de fev. de 2024356,55358,10349,40356,38351,02114.346
15 de fev. de 2024359,45362,50349,20349,99344,73298.650
14 de fev. de 2024356,50363,00352,10359,35353,95361.983
13 de fev. de 2024364,20367,80355,40358,26352,87255.197
12 de fev. de 2024357,55365,63357,20361,05355,62228.055
09 de fev. de 2024354,70369,20356,90367,70362,17412.553
08 de fev. de 2024350,55348,60344,17344,35339,17153.925
07 de fev. de 2024351,55351,70347,20350,53345,26426.648
06 de fev. de 2024354,10354,30350,10352,37347,0880.460
05 de fev. de 2024353,85356,00352,40355,22349,88236.603
02 de fev. de 2024352,60356,70352,20354,43349,1041.925
01 de fev. de 2024349,10352,20346,20350,37345,1020.770
31 de jan. de 2024349,95351,90347,60349,42344,17202.659
30 de jan. de 2024353,50355,80348,80349,90344,6452.002
29 de jan. de 2024353,65355,60350,80354,62349,2970.937
26 de jan. de 2024345,60355,30342,50354,29348,97233.850
25 de jan. de 2024344,20347,60342,80344,60339,4253.597
24 de jan. de 2024342,85346,30339,20342,86337,7164.647
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...