Mercado fechado

DNB Bank ASA (0O84.L)

LSE - LSE Preço Adiado. Moeda em NOK.
Adicionar à lista
186,40-2,06 (-1,09%)
No fechamento: 05:53PM 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 2024194,90197,73193,10195,49195,496.372.768
02 de mai. de 2024196,20196,20192,65194,30194,301.210.950
01 de mai. de 2024194,10194,10194,10194,10194,103.686
30 de abr. de 2024197,05197,05193,40194,22194,221.516.973
30 de abr. de 202416 Dividendo
29 de abr. de 2024208,00211,20206,30207,20191,20193.978
26 de abr. de 2024208,20208,80207,40207,77191,726.424.753
25 de abr. de 2024208,60209,40204,75205,04189,201.278.452
24 de abr. de 2024209,70210,66205,70207,42191,401.958.924
23 de abr. de 2024201,50219,10201,50204,00188,251.353.180
22 de abr. de 2024211,50213,70210,47212,16195,7716.889.810
19 de abr. de 2024211,60211,90209,60210,32194,08560.634
18 de abr. de 2024213,00213,00209,10209,94193,734.565.846
17 de abr. de 2024212,10213,50212,10212,65196,23485.105
16 de abr. de 2024213,50215,30211,68215,28198,652.255.416
15 de abr. de 2024215,60216,40214,80216,32199,62192.817
12 de abr. de 2024215,40217,49215,40216,16199,47326.681
11 de abr. de 2024218,80218,80213,77213,83197,32350.730
10 de abr. de 2024215,60220,00215,60218,80201,912.671.172
09 de abr. de 2024217,20218,10216,40216,98200,221.962.698
08 de abr. de 2024216,80217,40214,20216,69199,95216.292
05 de abr. de 2024212,80216,40212,40214,71198,13291.364
04 de abr. de 2024217,70217,70213,07214,26197,71450.840
03 de abr. de 2024214,90217,80214,76215,08198,47777.410
02 de abr. de 2024216,30216,98214,90216,77200,03330.235
28 de mar. de 2024------
27 de mar. de 2024214,10215,70213,30214,37197,81437.327
26 de mar. de 2024212,40214,30212,40214,30197,75631.710
25 de mar. de 2024213,90214,60211,30212,87196,431.421.805
22 de mar. de 2024212,90213,60212,30212,94196,50309.257
21 de mar. de 2024212,90214,10211,90212,92196,48188.956
20 de mar. de 2024212,20212,62211,50212,56196,15376.652
19 de mar. de 2024211,00212,60210,40212,00195,63105.694
18 de mar. de 2024206,70211,11206,70211,08194,781.700.368
15 de mar. de 2024211,30213,10207,99208,36192,27123.536
14 de mar. de 2024212,90213,20211,10211,82195,46758.760
13 de mar. de 2024213,90213,90211,50212,10195,72210.842
12 de mar. de 2024211,70212,80211,00212,01195,6458.125
11 de mar. de 2024213,80213,80209,89210,45194,20172.051
08 de mar. de 2024211,90212,90211,30211,97195,60138.962
07 de mar. de 2024214,60214,60211,40211,68195,33453.471
06 de mar. de 2024213,10213,80212,50213,07196,62254.661
05 de mar. de 2024212,10213,80210,90213,38196,90103.890
04 de mar. de 2024213,50213,60211,70212,43196,03171.365
01 de mar. de 2024212,80214,80212,50214,37197,81857.233
29 de fev. de 2024210,00212,80210,00212,30195,91495.733
28 de fev. de 2024209,70211,90209,50211,21194,90188.921
27 de fev. de 2024207,80209,80207,50209,46193,28298.412
26 de fev. de 2024207,00208,60206,00207,98191,92290.140
23 de fev. de 2024206,40207,32205,40206,56190,61267.357
22 de fev. de 2024206,20206,20204,60205,72189,83245.709
21 de fev. de 2024206,20207,60204,97205,61189,73465.723
20 de fev. de 2024206,50208,61206,50207,43191,41573.070
19 de fev. de 2024207,10207,50204,80206,76190,791.276.237
16 de fev. de 2024204,50206,60204,10206,42190,48563.119
15 de fev. de 2024204,00204,64203,00203,42187,72135.479
14 de fev. de 2024202,70205,30202,20204,79188,97315.900
13 de fev. de 2024201,90203,00201,40202,02186,42520.028
12 de fev. de 2024199,55202,60199,55201,41185,86170.690
09 de fev. de 2024199,75202,60199,75200,42184,9483.225
08 de fev. de 2024201,50204,50200,70201,28185,74249.834
07 de fev. de 2024203,80207,00202,78202,78187,12989.838
06 de fev. de 2024206,00206,60205,10205,80189,91537.881
05 de fev. de 2024208,10210,00205,38205,40189,54578.788
02 de fev. de 2024205,60208,20205,40207,63191,6042.835
01 de fev. de 2024207,30207,30203,80206,05190,1488.978
31 de jan. de 2024209,80210,00204,53206,17190,25926.301
30 de jan. de 2024209,40211,50209,40210,20193,97361.354
29 de jan. de 2024214,80214,80211,70212,57196,15286.774
26 de jan. de 2024214,60216,58214,60215,00198,40375.344
25 de jan. de 2024215,60215,60212,40214,70198,12450.792
24 de jan. de 2024217,00217,00214,28214,30197,75308.908
23 de jan. de 2024218,40218,40214,30215,29198,67270.921
22 de jan. de 2024214,10216,60214,10216,14199,45346.370
19 de jan. de 2024212,40212,80211,60212,54196,13355.717
18 de jan. de 2024209,30210,90207,50210,42194,17642.526
17 de jan. de 2024211,50211,50206,60206,68190,72185.885
16 de jan. de 2024214,00214,40209,84211,83195,47186.055
15 de jan. de 2024218,20218,20215,80217,55200,75155.157
12 de jan. de 2024216,00218,30216,00217,50200,70337.023
11 de jan. de 2024215,40216,80214,98215,39198,76627.016
10 de jan. de 2024214,20215,30213,90214,50197,9499.450
09 de jan. de 2024216,90216,90215,50216,29199,59318.505
08 de jan. de 2024215,60217,12215,30215,90199,23248.537
05 de jan. de 2024215,40216,50214,80215,71199,05408.821
04 de jan. de 2024215,40216,72214,22215,30198,67156.422
03 de jan. de 2024214,90215,40213,40214,64198,07336.295
02 de jan. de 2024215,20217,30211,90215,59198,94403.924
29 de dez. de 2023214,50216,00214,50214,51197,9487.710
28 de dez. de 2023214,30214,40213,00214,00197,4787.155
27 de dez. de 2023212,50214,30211,70213,50197,0164.235
22 de dez. de 2023211,80211,80210,30211,10194,801.626.225
21 de dez. de 2023211,80211,80209,40209,80193,60159.451
20 de dez. de 2023211,00212,70209,91210,50194,25326.674
19 de dez. de 2023211,10211,70209,90210,90194,61328.777
18 de dez. de 2023211,50213,00210,70211,10194,80362.239
15 de dez. de 2023210,60212,30210,50211,96195,59485.084
14 de dez. de 2023208,20212,10208,20210,40194,15274.985
13 de dez. de 2023209,20210,80209,20210,11193,88176.200
12 de dez. de 2023210,30212,00209,70211,00194,71283.532
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...