Mercado fechado

PGS ASA (PGS.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
8,66-0,18 (-2,08%)
No fechamento: 04:25PM CEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 20248,798,888,618,668,666.196.618
18 de abr. de 20248,969,148,778,858,857.249.508
17 de abr. de 20248,648,938,648,798,793.659.861
16 de abr. de 20248,878,948,618,708,703.406.226
15 de abr. de 20248,909,028,828,948,943.944.352
12 de abr. de 20248,959,178,868,998,998.403.139
11 de abr. de 20248,879,048,828,908,904.808.968
10 de abr. de 20248,608,998,608,898,897.482.027
09 de abr. de 20248,209,228,208,688,6821.624.917
08 de abr. de 20248,138,147,867,867,865.727.022
05 de abr. de 20247,888,107,848,038,033.770.216
04 de abr. de 20248,088,148,008,028,023.415.300
03 de abr. de 20248,108,117,878,028,024.194.826
02 de abr. de 20247,918,147,908,108,105.741.614
27 de mar. de 20247,867,867,727,867,862.782.824
26 de mar. de 20247,827,877,747,807,804.717.315
25 de mar. de 20247,577,837,507,837,837.145.659
22 de mar. de 20247,477,597,357,457,452.260.226
21 de mar. de 20247,227,507,227,507,504.178.015
20 de mar. de 20247,187,297,187,217,211.916.836
19 de mar. de 20247,307,317,187,257,252.412.703
18 de mar. de 20247,207,287,157,277,272.436.967
15 de mar. de 20246,987,196,987,147,144.034.332
14 de mar. de 20247,057,156,987,027,022.651.907
13 de mar. de 20246,957,096,957,087,081.754.975
12 de mar. de 20247,007,086,947,007,003.024.345
11 de mar. de 20247,027,096,896,916,912.333.586
08 de mar. de 20247,137,207,047,107,102.676.880
07 de mar. de 20247,007,166,927,127,124.448.323
06 de mar. de 20246,757,096,757,017,014.143.845
05 de mar. de 20246,806,906,776,806,803.174.990
04 de mar. de 20247,007,256,876,876,875.646.468
01 de mar. de 20246,856,986,746,986,983.912.491
29 de fev. de 20246,626,836,596,836,834.518.418
28 de fev. de 20246,606,706,596,626,622.469.919
27 de fev. de 20246,536,626,496,606,603.455.503
26 de fev. de 20246,336,546,296,536,532.987.511
23 de fev. de 20246,506,546,296,346,343.034.857
22 de fev. de 20246,596,686,476,506,503.529.852
21 de fev. de 20246,506,606,406,596,593.088.215
20 de fev. de 20246,576,596,456,526,524.200.102
19 de fev. de 20246,736,796,616,686,683.202.260
16 de fev. de 20246,556,806,536,806,808.850.395
15 de fev. de 20246,216,426,066,346,346.405.238
14 de fev. de 20246,346,446,156,236,235.548.708
13 de fev. de 20246,486,576,376,416,414.877.483
12 de fev. de 20246,226,496,216,486,485.961.274
09 de fev. de 20246,276,316,226,246,242.723.836
08 de fev. de 20246,166,296,146,276,274.302.239
07 de fev. de 20246,176,286,156,176,172.892.881
06 de fev. de 20246,206,316,106,246,246.166.047
05 de fev. de 20246,366,446,206,206,206.446.360
02 de fev. de 20246,506,526,356,406,407.005.269
01 de fev. de 20246,586,726,556,556,554.850.559
31 de jan. de 20246,556,706,546,646,645.848.775
30 de jan. de 20246,766,766,506,536,536.674.061
29 de jan. de 20246,917,046,756,776,775.405.072
26 de jan. de 20246,886,946,826,886,884.172.319
25 de jan. de 20246,867,126,836,876,879.155.677
24 de jan. de 20246,656,836,556,746,746.464.391
23 de jan. de 20246,666,746,556,616,615.161.965
22 de jan. de 20246,556,746,536,676,676.189.459
19 de jan. de 20246,957,026,676,706,707.839.931
18 de jan. de 20247,147,166,956,956,953.982.086
17 de jan. de 20247,077,207,017,077,074.395.501
16 de jan. de 20246,917,276,917,177,175.721.058
15 de jan. de 20247,027,066,887,027,028.033.688
12 de jan. de 20247,327,357,007,127,128.664.101
11 de jan. de 20247,167,387,147,247,247.499.264
10 de jan. de 20247,187,347,087,157,158.150.995
09 de jan. de 20247,927,987,167,167,1632.801.173
08 de jan. de 20248,538,538,328,468,462.900.600
05 de jan. de 20248,768,768,458,528,525.135.683
04 de jan. de 20248,768,948,748,818,814.399.697
03 de jan. de 20248,718,778,548,728,724.463.152
02 de jan. de 20248,708,878,698,808,804.584.401
29 de dez. de 20238,658,708,578,578,572.578.095
28 de dez. de 20238,828,828,618,658,652.294.382
27 de dez. de 20238,708,888,708,798,792.317.911
22 de dez. de 20238,618,758,598,678,672.771.458
21 de dez. de 20238,288,658,288,638,639.029.217
20 de dez. de 20238,468,538,378,408,405.497.242
19 de dez. de 20238,508,578,348,398,394.983.395
18 de dez. de 20238,408,638,338,568,566.627.028
15 de dez. de 20238,288,518,268,268,267.522.411
14 de dez. de 20238,058,298,008,238,235.715.582
13 de dez. de 20237,818,127,727,927,927.409.708
12 de dez. de 20238,258,287,787,917,919.135.494
11 de dez. de 20238,238,318,158,228,223.245.362
08 de dez. de 20238,088,308,088,268,267.501.523
07 de dez. de 20238,068,177,927,977,9713.479.045
06 de dez. de 20238,408,498,138,138,138.392.470
05 de dez. de 20238,348,658,208,408,406.856.318
04 de dez. de 20238,858,898,408,428,427.824.250
01 de dez. de 20238,969,088,928,988,985.503.832
30 de nov. de 20239,009,158,969,099,096.686.729
29 de nov. de 20238,949,078,858,908,904.451.342
28 de nov. de 20239,039,088,828,868,864.080.306
27 de nov. de 20239,069,118,989,079,074.482.304
24 de nov. de 20239,069,168,959,159,154.519.755
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...