Mercado fechado

Orkla ASA (ORK.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
75,80+0,95 (+1,27%)
No fechamento: 04:25PM CEST
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202475,0075,9074,8075,8075,801.662.932
29 de abr. de 202474,6075,1574,3074,8574,851.222.894
26 de abr. de 202473,9074,6073,8574,5074,501.056.510
25 de abr. de 202473,2073,9072,3573,6573,651.379.394
24 de abr. de 202473,3073,4072,8573,2073,20948.745
23 de abr. de 202473,9073,9573,3073,3073,30833.100
22 de abr. de 202472,2074,0572,2073,5073,501.547.480
19 de abr. de 202473,0073,1071,3571,9071,901.872.411
19 de abr. de 20243 Dividendo
18 de abr. de 202479,1079,4578,6073,0070,002.110.233
17 de abr. de 202477,1079,5577,0079,0575,801.623.805
16 de abr. de 202477,3577,7577,1077,1073,931.242.172
15 de abr. de 202477,5077,7076,8877,5074,321.081.243
12 de abr. de 202477,7577,9077,2577,6074,411.353.929
11 de abr. de 202477,3578,0077,3077,5074,321.659.410
10 de abr. de 202476,4577,3576,3577,3574,171.309.395
09 de abr. de 202475,8576,5075,5576,1573,021.089.350
08 de abr. de 202475,8076,3075,8076,0072,88777.606
05 de abr. de 202475,8076,0075,3575,8072,681.096.633
04 de abr. de 202475,6576,1075,5576,0072,881.186.879
03 de abr. de 202477,6077,6075,6575,7072,591.625.247
02 de abr. de 202478,5079,3576,9577,6074,411.916.132
27 de mar. de 202476,6076,8876,4076,5473,39777.948
26 de mar. de 202476,3476,6475,9076,6073,45615.676
25 de mar. de 202476,3076,7476,3076,3873,24628.826
22 de mar. de 202475,7276,5875,5676,3273,18787.751
21 de mar. de 202476,2076,4275,5675,7072,591.056.331
20 de mar. de 202475,9876,8275,8276,1673,031.056.878
19 de mar. de 202476,2076,5675,6875,9872,86835.080
18 de mar. de 202475,7476,2875,2476,1072,97884.502
15 de mar. de 202476,5476,5475,4475,7872,672.839.536
14 de mar. de 202476,7076,9675,8476,0472,921.520.027
13 de mar. de 202476,9877,2076,2276,6073,451.170.290
12 de mar. de 202477,4477,5076,7677,0273,85999.283
11 de mar. de 202477,4077,7677,0477,1673,99779.576
08 de mar. de 202477,3277,7276,8077,3874,201.019.760
07 de mar. de 202476,9077,2676,3277,2274,051.236.975
06 de mar. de 202476,8277,2076,6076,7273,57894.682
05 de mar. de 202476,5677,0676,3276,9473,78879.593
04 de mar. de 202476,2076,6475,7676,5273,38660.853
01 de mar. de 202476,0476,6075,5076,0672,931.081.251
29 de fev. de 202476,5076,6275,9076,0672,933.101.800
28 de fev. de 202476,1676,7276,0476,5073,36923.879
27 de fev. de 202476,5476,6875,9676,1473,01811.763
26 de fev. de 202476,2676,8876,1276,5673,41989.899
23 de fev. de 202475,9076,3875,6476,2073,07669.165
22 de fev. de 202475,9876,2475,7675,7672,65897.694
21 de fev. de 202475,5875,8475,0675,8472,72798.942
20 de fev. de 202475,5475,8074,8075,8072,681.114.952
19 de fev. de 202475,1275,7275,1275,5272,42489.658
16 de fev. de 202475,7275,7874,8475,0071,921.399.459
15 de fev. de 202476,0276,2075,4075,6472,53767.037
14 de fev. de 202476,2277,5075,8475,8472,72697.421
13 de fev. de 202476,2476,5675,6076,1673,03862.629
12 de fev. de 202476,3076,6075,5076,1072,97722.213
09 de fev. de 202476,5076,7675,4876,2673,131.472.456
08 de fev. de 202480,6081,0076,4476,6873,532.233.065
07 de fev. de 202481,9082,2881,8882,1878,80960.603
06 de fev. de 202483,1683,2481,6081,9078,53902.984
05 de fev. de 202481,9682,4281,5481,8478,48527.698
02 de fev. de 202482,6282,7881,8081,9678,59690.811
01 de fev. de 202482,4482,7681,8282,2078,82667.132
31 de jan. de 202483,2083,2082,5082,5079,111.577.032
30 de jan. de 202483,0883,9082,8883,1479,72477.589
29 de jan. de 202483,0083,4282,8883,2279,80752.935
26 de jan. de 202482,8283,3682,7683,1079,68587.500
25 de jan. de 202483,4483,5682,7282,8279,42572.458
24 de jan. de 202483,3483,7483,2683,3679,93436.479
23 de jan. de 202483,5683,6282,9083,3679,93706.238
22 de jan. de 202483,5083,8082,9883,5080,07439.418
19 de jan. de 202483,8484,5483,2683,3479,92558.856
18 de jan. de 202483,3683,8482,8883,7880,34566.415
17 de jan. de 202483,1283,8482,6883,6680,22727.103
16 de jan. de 202482,7483,7282,7483,4880,05971.614
15 de jan. de 202482,8883,0282,6483,0279,61332.033
12 de jan. de 202482,0282,8881,9282,7679,36614.523
11 de jan. de 202482,0082,6481,6881,8078,44702.933
10 de jan. de 202481,7282,2081,0082,0078,63701.449
09 de jan. de 202481,0882,0280,9881,7278,36807.582
08 de jan. de 202480,4281,2880,2481,1477,81654.141
05 de jan. de 202480,5681,2480,3480,3877,08413.847
04 de jan. de 202480,8281,1880,5080,8877,561.128.652
03 de jan. de 202479,0881,3079,0880,8477,521.099.376
02 de jan. de 202479,0079,3878,5078,9475,70545.103
29 de dez. de 202378,5078,9478,5078,8475,60682.602
28 de dez. de 202377,6078,4877,6078,2875,06609.916
27 de dez. de 202377,2078,2677,1677,7274,53677.496
22 de dez. de 202377,6078,0677,2277,2874,10405.282
21 de dez. de 202377,4277,8077,3677,6674,47583.284
20 de dez. de 202378,0478,0677,4277,4274,241.348.077
19 de dez. de 202378,0078,6277,4678,0074,791.000.433
18 de dez. de 202378,2078,8477,8477,9274,72627.162
15 de dez. de 202379,7679,7678,0278,1474,931.940.618
14 de dez. de 202380,8681,4479,9079,9476,65870.677
13 de dez. de 202380,8081,1680,2480,8077,481.016.873
12 de dez. de 202380,3281,5680,2480,9677,63943.962
11 de dez. de 202379,3080,5078,9280,5077,191.318.463
08 de dez. de 202380,8281,2880,5080,9077,58746.829
07 de dez. de 202381,6081,6880,5280,9077,58586.143
06 de dez. de 202381,8481,9281,2881,6478,28562.149
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...