Mercado fechado

Schibsted ASA (SCHA.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
320,40+1,40 (+0,44%)
No fechamento: 04:25PM CEST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024306,60328,60296,60320,40320,40301.772
25 de abr. de 2024325,40325,40318,00319,00319,00121.339
24 de abr. de 2024323,80328,40323,00325,60325,6070.087
23 de abr. de 2024316,40325,20316,40325,20325,20271.410
22 de abr. de 2024320,00325,20316,60324,00324,0066.897
19 de abr. de 2024315,00322,20310,80320,60320,6097.444
18 de abr. de 2024310,40316,00306,20316,00316,00159.404
17 de abr. de 2024312,40315,40311,40311,40311,40125.089
16 de abr. de 2024317,60318,40311,80314,60314,60201.231
15 de abr. de 2024324,40324,60319,00320,20320,20149.505
12 de abr. de 2024330,00332,20322,80325,00325,00462.543
11 de abr. de 2024332,00333,80327,00329,20329,20151.348
10 de abr. de 2024334,60338,00331,40332,00332,00239.571
09 de abr. de 2024341,40343,40334,20334,60334,60140.146
08 de abr. de 2024354,00358,00338,40340,40340,40152.194
05 de abr. de 2024347,00356,20345,00354,00354,00134.804
04 de abr. de 2024345,80350,00343,20347,60347,60153.547
03 de abr. de 2024339,60346,80335,60343,80343,8094.745
02 de abr. de 2024342,00348,40332,60339,80339,80150.905
27 de mar. de 2024337,60348,00337,30346,80346,80198.057
26 de mar. de 2024323,90339,60322,00337,60337,60138.186
25 de mar. de 2024341,50343,00322,50323,10323,10252.058
22 de mar. de 2024331,10346,60330,70337,40337,40381.879
21 de mar. de 2024318,70322,30313,10314,80314,8068.747
20 de mar. de 2024316,50324,10315,50319,70319,70157.725
19 de mar. de 2024339,00339,00324,20324,20324,20247.212
18 de mar. de 2024331,70338,50331,20335,70335,70156.564
15 de mar. de 2024330,00334,90324,60334,90334,90516.566
14 de mar. de 2024321,60331,60316,30331,30331,3079.393
13 de mar. de 2024327,80332,80327,80331,80331,80577.673
12 de mar. de 2024314,40331,30314,40327,00327,0066.064
11 de mar. de 2024319,80319,80314,60316,80316,8036.797
08 de mar. de 2024319,00324,70317,40322,20322,2042.949
07 de mar. de 2024309,50320,20308,20319,00319,00282.870
06 de mar. de 2024309,30309,90304,90308,00308,0065.601
05 de mar. de 2024306,00312,20305,10307,60307,6040.978
04 de mar. de 2024313,50314,20306,00306,60306,6050.202
01 de mar. de 2024304,20316,40304,20313,50313,5074.119
29 de fev. de 2024315,00317,80315,00316,60316,6098.817
28 de fev. de 2024319,90319,90315,00315,00315,0093.403
27 de fev. de 2024325,00330,00318,00319,30319,3067.132
26 de fev. de 2024318,50325,20318,20325,20325,2080.455
23 de fev. de 2024321,70326,70318,70319,60319,6075.446
22 de fev. de 2024326,00326,40318,60323,40323,4062.470
21 de fev. de 2024329,00330,80322,40322,40322,4073.749
20 de fev. de 2024332,10332,10324,50329,20329,2088.889
19 de fev. de 2024329,80333,30328,90332,80332,8041.989
16 de fev. de 2024331,00336,20329,60329,80329,8092.232
15 de fev. de 2024327,90335,80326,70335,80335,80202.649
14 de fev. de 2024323,00330,10322,80327,90327,9089.066
13 de fev. de 2024325,90326,60321,50325,00325,00313.449
12 de fev. de 2024317,20325,30317,20323,20323,2056.932
09 de fev. de 2024320,50322,00316,80320,60320,60159.670
08 de fev. de 2024321,50331,10321,00321,60321,60133.851
07 de fev. de 2024307,10322,20306,60322,20322,20492.349
06 de fev. de 2024303,50309,30302,50308,20308,20123.602
05 de fev. de 2024309,00309,30302,20304,20304,20170.161
02 de fev. de 2024317,00319,10306,60307,40307,40115.043
01 de fev. de 2024319,10320,80310,80315,30315,30119.583
31 de jan. de 2024323,50327,00323,30323,30323,30101.867
30 de jan. de 2024319,20327,70318,50323,90323,90377.621
29 de jan. de 2024321,50323,80319,80319,90319,9097.727
26 de jan. de 2024320,20322,60315,20321,50321,5056.776
25 de jan. de 2024317,80321,90315,90320,00320,0091.575
24 de jan. de 2024315,90320,20313,90317,10317,1094.347
23 de jan. de 2024316,20317,80309,60314,00314,00152.208
22 de jan. de 2024311,00316,60310,40316,50316,50162.966
19 de jan. de 2024302,50311,00302,50311,00311,00171.584
18 de jan. de 2024296,60302,50296,60302,50302,50232.315
17 de jan. de 2024289,10296,00286,80296,00296,00111.654
16 de jan. de 2024278,50291,80278,50290,80290,8094.302
15 de jan. de 2024287,50288,50285,70288,50288,5057.348
12 de jan. de 2024290,00291,50288,10288,70288,70110.845
11 de jan. de 2024292,50293,50286,60286,60286,6079.537
10 de jan. de 2024294,40294,40289,30290,60290,60111.531
09 de jan. de 2024293,00295,00290,00290,80290,8082.110
08 de jan. de 2024289,30293,00287,60292,70292,7058.358
05 de jan. de 2024292,00292,10287,60288,70288,7090.341
04 de jan. de 2024290,90294,30288,10291,80291,8093.707
03 de jan. de 2024290,00291,10287,50289,20289,20108.124
02 de jan. de 2024293,60298,30289,00289,00289,00106.754
29 de dez. de 2023293,50297,30291,90292,60292,6088.069
28 de dez. de 2023296,00296,00289,00292,60292,60103.083
27 de dez. de 2023292,60296,50289,20289,20289,2096.763
22 de dez. de 2023295,50297,70291,70292,00292,0089.471
21 de dez. de 2023293,90296,90293,20296,90296,9096.502
20 de dez. de 2023298,30300,50294,60294,60294,60238.944
19 de dez. de 2023308,00310,50300,90301,90301,90148.604
18 de dez. de 2023309,40311,20305,90308,00308,0086.603
15 de dez. de 2023309,30312,00308,00309,00309,00264.295
14 de dez. de 2023311,50315,10306,70308,50308,50188.352
13 de dez. de 2023310,90316,00308,40309,70309,70428.235
12 de dez. de 2023311,90318,20307,10309,90309,90398.737
11 de dez. de 2023296,30326,40294,00314,90314,901.160.016
08 de dez. de 2023273,60278,40273,40274,20274,2080.831
07 de dez. de 2023273,10278,20273,10273,60273,60153.861
06 de dez. de 2023266,00275,50266,00275,00275,00140.025
05 de dez. de 2023270,00272,90265,40272,80272,8090.959
04 de dez. de 2023269,20275,70265,40265,40265,40178.494
01 de dez. de 2023265,00270,00261,00269,60269,60270.931
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...