Mercado abrirá em 9 h 15 min

Storebrand ASA (STB.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
74,34+0,22 (+0,30%)
No fechamento: 04:29PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOK
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jun. de 202274,8875,9674,1474,3474,34993.451
24 de jun. de 202274,2674,3872,8274,1274,12903.781
23 de jun. de 202276,0076,0873,5273,6873,681.408.914
22 de jun. de 202277,3077,5076,0476,3876,38882.999
21 de jun. de 202279,9080,3278,3078,3078,30701.998
20 de jun. de 202277,1479,2077,0679,2079,201.096.848
17 de jun. de 202276,5078,3276,0077,2277,221.067.775
16 de jun. de 202279,9079,9076,2676,2676,261.487.504
15 de jun. de 202278,0079,9477,4479,9479,942.187.691
14 de jun. de 202276,4677,4275,7477,1877,181.113.144
13 de jun. de 202278,0078,0075,6675,7675,761.432.588
10 de jun. de 202282,3482,3479,0679,0679,061.374.872
09 de jun. de 202283,0684,5682,6282,9282,921.005.880
08 de jun. de 202284,2484,2482,8483,3683,36982.013
07 de jun. de 202284,0484,3082,7083,6683,66839.871
03 de jun. de 202284,0284,0282,6283,6483,64556.666
02 de jun. de 202283,1883,8682,3283,5083,50483.201
01 de jun. de 202284,2484,5683,4083,4083,40708.899
31 de mai. de 202284,1484,4883,3484,1084,101.309.675
30 de mai. de 202285,0085,0283,6684,5084,501.976.747
27 de mai. de 202283,5084,6283,3084,5684,56677.252
25 de mai. de 202283,5083,8082,7883,2683,26549.673
24 de mai. de 202283,0083,8682,2682,9482,94726.800
23 de mai. de 202282,8283,3881,9083,3883,38717.007
20 de mai. de 202282,6083,6681,4882,1082,101.055.339
19 de mai. de 202281,2281,8280,4081,7881,781.026.114
18 de mai. de 202283,0083,8481,5682,9082,901.110.334
16 de mai. de 202281,5082,2680,3481,6481,64985.657
13 de mai. de 202279,5681,4479,5681,3681,361.683.849
12 de mai. de 202278,5079,2477,2878,9078,901.476.180
11 de mai. de 202279,4279,6678,2079,4879,481.138.882
10 de mai. de 202278,0479,7877,5079,2279,22866.268
09 de mai. de 202280,6080,6078,2078,4278,421.151.998
06 de mai. de 202281,8081,8080,0480,6480,641.728.160
05 de mai. de 202286,5087,0082,9882,9882,981.578.012
04 de mai. de 202282,4285,5082,4284,3084,302.446.879
03 de mai. de 202281,1681,9680,0081,7281,721.626.937
02 de mai. de 202281,0081,8078,6281,1681,16936.049
29 de abr. de 202282,6082,6281,3482,2482,24763.777
28 de abr. de 202282,0083,3481,2481,8281,821.172.686
27 de abr. de 202282,6082,9281,0081,4281,42960.845
26 de abr. de 202283,4283,5281,9883,4083,40805.102
25 de abr. de 202285,0085,0281,8482,7882,781.391.367
22 de abr. de 202285,9886,8485,6086,4886,48813.109
21 de abr. de 202286,3687,1485,4487,1487,141.415.351
20 de abr. de 202285,3086,9084,9886,0686,061.194.497
19 de abr. de 202286,9687,2284,5085,1685,161.629.030
13 de abr. de 202286,8887,1686,2286,7086,70661.475
12 de abr. de 202286,3287,1485,5486,3086,301.171.766
11 de abr. de 202285,5487,2485,5487,0887,081.175.393
08 de abr. de 202284,0885,9283,2685,4285,421.047.122
07 de abr. de 202283,4883,5081,6282,4682,461.694.052
07 de abr. de 20223.5 Dividendo
06 de abr. de 202288,3688,9486,5083,0279,521.098.160
05 de abr. de 202288,8489,3287,3888,5084,771.227.106
04 de abr. de 202289,9890,0088,2288,7485,00797.240
01 de abr. de 202288,7889,5688,4889,2085,442.138.390
31 de mar. de 202290,2290,5688,3088,3084,58684.653
30 de mar. de 202291,0091,0889,2889,9286,13781.522
29 de mar. de 202290,1691,3889,7290,5886,761.202.889
28 de mar. de 202287,6489,7487,5289,4085,63986.354
25 de mar. de 202288,2488,2486,4687,3283,64951.609
24 de mar. de 202288,8088,9887,3687,6883,98884.887
23 de mar. de 202290,5090,8088,7489,1285,36901.277
22 de mar. de 202287,9091,0887,5490,2286,421.300.420
21 de mar. de 202287,5088,4687,0487,3483,66893.281
18 de mar. de 202288,5088,6887,1887,4683,771.223.078
17 de mar. de 202288,8289,4286,7087,8684,161.414.250
16 de mar. de 202284,8087,9484,5487,8684,161.929.799
15 de mar. de 202282,8083,8682,1682,8079,313.019.588
14 de mar. de 202282,9084,7882,5083,7080,171.459.224
11 de mar. de 202280,6082,8079,7482,3878,913.664.769
10 de mar. de 202281,7081,8479,2280,5877,181.447.492
09 de mar. de 202279,4080,8878,4080,8677,452.237.329
08 de mar. de 202274,9079,2874,5077,2674,002.797.413
07 de mar. de 202276,9677,5071,2275,9072,705.057.069
04 de mar. de 202283,0083,0079,5279,5876,232.475.388
03 de mar. de 202283,9285,4683,3883,5480,021.555.271
02 de mar. de 202284,6085,6081,9883,0879,582.567.208
01 de mar. de 202287,2288,4685,4085,5681,951.163.728
28 de fev. de 202287,0087,5685,8487,1683,491.924.479
25 de fev. de 202286,0089,1084,9689,0085,252.194.037
24 de fev. de 202287,0088,3482,8684,2080,653.533.532
23 de fev. de 202290,9091,5090,4890,7086,88619.245
22 de fev. de 202288,1091,4488,1091,0087,161.356.430
21 de fev. de 202292,5692,9490,6291,8888,011.849.943
18 de fev. de 202290,8093,1690,8092,5488,642.137.370
17 de fev. de 202291,7891,8890,0490,3286,511.067.794
16 de fev. de 202292,9093,2290,9891,8087,931.446.222
15 de fev. de 202291,3892,1890,5892,1888,291.383.958
14 de fev. de 202294,4694,5091,1291,7287,851.896.125
11 de fev. de 202294,7896,1093,8295,9691,911.214.688
10 de fev. de 202295,0095,5292,5495,2691,241.981.889
09 de fev. de 202297,0097,2692,1894,7090,713.613.243
08 de fev. de 202298,5099,4498,1499,3095,111.428.149
07 de fev. de 202297,1298,9496,2698,3694,211.246.590
04 de fev. de 202296,5296,8496,0496,8492,761.265.132
03 de fev. de 202296,2696,4095,3095,8691,82638.653
02 de fev. de 202296,9897,0094,8496,3292,26996.450
01 de fev. de 202295,0095,3894,1895,3891,36712.727
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...