Mercado abrirá em 9 h 3 min

Storebrand ASA (STB.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
94,30-0,35 (-0,37%)
No fechamento: 04:25PM CEST
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202494,5095,1593,9594,3094,301.008.821
15 de abr. de 202494,4094,9094,1594,6594,65432.288
12 de abr. de 202493,7594,7093,5094,4594,45669.514
11 de abr. de 202495,3095,3093,5093,5093,501.076.221
10 de abr. de 202494,1095,6093,7095,2595,251.076.061
09 de abr. de 202495,3095,5593,7094,1094,101.109.312
08 de abr. de 202495,0095,9594,8595,3095,30967.759
05 de abr. de 202494,5095,1094,4594,8094,80751.262
05 de abr. de 20244.1 Dividendo
04 de abr. de 202499,0599,8598,8094,7090,60770.589
03 de abr. de 202499,20100,2098,7598,7594,47861.543
02 de abr. de 202499,30101,3098,9599,2094,91989.871
27 de mar. de 202499,68100,2099,66100,0095,67327.563
26 de mar. de 202499,0099,7499,0099,5295,21411.814
25 de mar. de 202499,2299,5298,5499,0894,79466.610
22 de mar. de 202499,5099,7098,9299,2294,92598.768
21 de mar. de 202499,4099,6298,5099,4895,17591.308
20 de mar. de 202499,0299,2498,7298,8694,58650.605
19 de mar. de 202498,6099,4698,6099,0094,71554.503
18 de mar. de 202497,9698,5097,7898,5094,24449.699
15 de mar. de 202498,2098,5097,7097,9693,721.316.000
14 de mar. de 202498,9699,0498,0098,1693,91592.041
13 de mar. de 202498,0099,1698,0098,8894,60819.353
12 de mar. de 202497,0097,9297,0097,9293,68555.885
11 de mar. de 202495,7296,8095,7296,7892,59659.425
08 de mar. de 202496,2297,2296,1296,8092,61814.593
07 de mar. de 202495,8496,2895,7895,9091,75845.006
06 de mar. de 202495,5096,3094,9495,6091,461.429.671
05 de mar. de 202495,0495,5494,6495,3491,21604.104
04 de mar. de 202495,4095,5094,5895,4691,33503.637
01 de mar. de 202495,0096,0095,0095,4091,27445.517
29 de fev. de 202494,5294,9894,0094,7690,66926.791
28 de fev. de 202495,0095,1894,0294,4690,37695.241
27 de fev. de 202495,1095,6294,7094,7890,68508.908
26 de fev. de 202495,3496,0294,7694,8290,71572.960
23 de fev. de 202495,3095,4094,5095,3691,23511.745
22 de fev. de 202495,3496,0094,8295,0490,93472.475
21 de fev. de 202494,6095,5094,3694,7090,60579.522
20 de fev. de 202493,7094,6293,5094,6290,52566.397
19 de fev. de 202494,4094,6293,9093,9089,83524.346
16 de fev. de 202493,6094,5293,3694,3290,24668.124
15 de fev. de 202492,5093,0892,1093,0889,05672.412
14 de fev. de 202492,7092,9292,0092,3888,38596.180
13 de fev. de 202492,3692,9092,3492,4088,40668.732
12 de fev. de 202491,7692,6091,7692,2888,28614.850
09 de fev. de 202491,8091,9691,5491,7687,79892.789
08 de fev. de 202492,2892,5290,7091,8487,86790.610
07 de fev. de 202491,7692,8289,0692,0888,094.026.236
06 de fev. de 202495,6096,0095,0295,6691,52602.151
05 de fev. de 202495,7096,0094,8494,9490,83455.917
02 de fev. de 202495,5295,9294,7095,5091,37678.352
01 de fev. de 202494,5495,5894,4895,0290,91570.189
31 de jan. de 202496,0096,0294,4094,8290,71833.451
30 de jan. de 202497,0097,3896,5696,8292,63404.698
29 de jan. de 202497,5497,7096,7296,8092,61308.996
26 de jan. de 202497,3097,6296,9697,2293,01337.661
25 de jan. de 202497,1297,5496,7297,0092,80495.243
24 de jan. de 202496,0097,1495,8697,1492,93572.864
23 de jan. de 202495,8696,0695,2895,8691,71584.175
22 de jan. de 202495,0096,0695,0096,0691,90422.035
19 de jan. de 202495,4895,6294,4694,5890,49382.281
18 de jan. de 202494,6695,2894,0895,0090,89618.675
17 de jan. de 202494,2094,5293,1694,4290,33724.351
16 de jan. de 202494,5494,6093,4294,4490,35735.436
15 de jan. de 202494,2494,6294,1094,5490,45587.705
12 de jan. de 202493,4294,2093,4293,8489,78542.158
11 de jan. de 202493,0093,5092,8692,9488,92566.327
10 de jan. de 202492,0092,8691,9692,6488,63693.601
09 de jan. de 202491,6092,2491,1492,0688,07921.635
08 de jan. de 202491,4091,6090,5091,4887,52602.278
05 de jan. de 202491,1891,6490,5091,2887,33488.897
04 de jan. de 202491,4691,7290,6291,4287,46970.207
03 de jan. de 202492,0092,0490,7491,0087,06679.617
02 de jan. de 202490,5291,6090,3091,3287,37828.868
29 de dez. de 202389,7290,0489,5890,0486,14412.611
28 de dez. de 202389,6089,8489,2289,7885,89526.372
27 de dez. de 202389,4490,1289,4489,6085,72456.598
22 de dez. de 202389,5089,5889,1089,4485,57583.712
21 de dez. de 202389,2089,8089,0689,4085,53784.246
20 de dez. de 202391,0091,6289,9089,9086,01914.583
19 de dez. de 202391,0091,5090,5490,5886,66855.131
18 de dez. de 202391,0291,5690,7891,0087,06745.914
15 de dez. de 202391,0091,6090,8090,8086,872.273.613
14 de dez. de 202391,9492,1490,2290,6886,752.473.875
13 de dez. de 202393,1294,2491,3292,2688,273.563.093
12 de dez. de 202396,1096,8695,8696,2692,09650.920
11 de dez. de 202395,5296,0495,2295,9491,79958.825
08 de dez. de 202395,0095,7094,3095,7091,561.193.995
07 de dez. de 202394,6895,2094,4094,7290,621.210.080
06 de dez. de 202395,2696,3494,7094,7090,601.536.668
05 de dez. de 202394,9095,7894,7894,9090,79550.829
04 de dez. de 202395,2295,7095,0495,2091,08507.126
01 de dez. de 202394,6495,4894,0295,1090,981.015.568
30 de nov. de 202393,0093,6492,8893,3089,261.695.598
29 de nov. de 202392,3293,7691,9092,9888,95983.299
28 de nov. de 202392,6292,9892,2492,5088,50706.284
27 de nov. de 202393,0093,6692,8493,0088,97453.282
24 de nov. de 202393,0093,2092,6693,0689,03709.283
23 de nov. de 202392,5092,8291,9292,7688,74497.752
22 de nov. de 202392,7093,0291,9092,3888,38810.685
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...