Mercado fechado

Storebrand ASA (STB.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
110,00-0,10 (-0,09%)
No fechamento: 04:27PM CEST
Período:
18 de jul. de 2023 - 18 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jul. de 2024------
17 de jul. de 2024110,10110,30109,20110,00110,00694.488
16 de jul. de 2024110,70110,70109,70110,10110,10647.618
15 de jul. de 2024110,70111,90110,40110,70110,70505.066
12 de jul. de 2024110,30110,90108,40110,80110,801.075.819
11 de jul. de 2024108,60109,80108,30108,80108,80539.639
10 de jul. de 2024107,60108,40107,40108,10108,10378.341
09 de jul. de 2024108,30108,40107,40107,50107,50525.036
08 de jul. de 2024107,80109,00107,50108,30108,30433.489
05 de jul. de 2024109,60109,60107,40107,40107,40521.231
04 de jul. de 2024109,20110,10108,80109,60109,60361.881
03 de jul. de 2024108,70109,20108,50108,80108,80508.988
02 de jul. de 2024108,90108,90107,50108,20108,20560.042
01 de jul. de 2024110,40110,90108,80109,20109,20719.244
28 de jun. de 2024109,00109,40108,50109,00109,00643.841
27 de jun. de 2024109,60109,60108,60108,70108,70477.709
26 de jun. de 2024111,20111,20109,10109,30109,30610.071
25 de jun. de 2024110,30111,20109,80110,50110,50480.564
24 de jun. de 2024108,70110,40108,60110,40110,40663.531
21 de jun. de 2024108,20108,70107,60108,60108,601.580.169
20 de jun. de 2024109,00109,30108,10108,90108,90565.215
19 de jun. de 2024109,70109,90109,00109,00109,00813.954
18 de jun. de 2024109,90110,00109,10109,40109,40732.968
17 de jun. de 2024108,70109,60108,60109,20109,20536.929
14 de jun. de 2024108,00108,70107,40108,30108,30880.515
13 de jun. de 2024109,50109,80107,80107,80107,80723.714
12 de jun. de 2024108,50109,50108,50109,50109,501.443.745
11 de jun. de 2024109,90110,10108,20108,50108,50722.214
10 de jun. de 2024109,10111,20109,00109,80109,801.127.357
07 de jun. de 2024113,40113,60112,50113,20113,20434.564
06 de jun. de 2024112,90113,70112,60113,50113,50394.828
05 de jun. de 2024113,40113,50112,10112,50112,50599.595
04 de jun. de 2024113,50114,00112,00113,10113,10653.929
03 de jun. de 2024113,60114,40112,80113,40113,40541.334
31 de mai. de 2024112,10114,00112,10113,40113,401.810.113
30 de mai. de 2024111,00112,60110,60112,20112,20823.196
29 de mai. de 2024111,80111,90110,90111,00111,00646.931
28 de mai. de 2024112,00112,50111,80111,80111,80732.083
27 de mai. de 2024112,40112,40111,70111,80111,80321.098
24 de mai. de 2024110,90112,20110,80112,20112,20523.488
23 de mai. de 2024110,90111,60110,80111,30111,30442.772
22 de mai. de 2024110,10110,90110,10110,70110,70508.827
21 de mai. de 2024111,40111,60109,30110,10110,10843.594
16 de mai. de 2024110,90111,40110,80111,40111,40649.090
15 de mai. de 2024110,80111,40110,60110,90110,90530.403
14 de mai. de 2024111,00111,10110,20110,80110,80461.298
13 de mai. de 2024111,00111,60110,80111,50111,50648.754
10 de mai. de 2024110,50111,50110,40111,10111,10674.460
08 de mai. de 2024109,70110,30109,00110,00110,00630.675
07 de mai. de 2024108,50110,00108,50109,70109,701.100.316
06 de mai. de 2024106,90108,50106,60108,50108,50683.540
03 de mai. de 2024106,50107,00106,50106,70106,70475.760
02 de mai. de 2024107,00107,00105,40106,50106,50753.189
30 de abr. de 2024106,70107,00106,10106,90106,90826.846
29 de abr. de 2024106,50106,70105,70106,70106,70703.488
26 de abr. de 2024106,40106,50105,50106,40106,40821.376
25 de abr. de 2024105,20107,20104,60106,00106,001.666.365
24 de abr. de 2024103,00106,00102,10105,20105,203.185.993
23 de abr. de 202498,0098,1097,3097,8597,85910.483
22 de abr. de 202496,8097,8596,7097,6597,651.437.409
19 de abr. de 202494,9095,5594,4595,4595,45604.965
18 de abr. de 202495,0095,2594,2095,0095,001.092.726
17 de abr. de 202494,7595,9594,4595,0095,00666.643
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
04 de abr. de 202499,0599,8598,8094,7094,70770.589
03 de abr. de 202499,20100,2098,7598,7598,75861.543
02 de abr. de 202499,30101,3098,9599,2099,20989.871
27 de mar. de 202499,68100,2099,66100,00100,00327.563
26 de mar. de 202499,0099,7499,0099,5299,52411.814
25 de mar. de 202499,2299,5298,5499,0899,08466.610
22 de mar. de 202499,5099,7098,9299,2299,22598.768
21 de mar. de 202499,4099,6298,5099,4899,48591.308
20 de mar. de 202499,0299,2498,7298,8698,86650.605
19 de mar. de 202498,6099,4698,6099,0099,00554.503
18 de mar. de 202497,9698,5097,7898,5098,50449.699
15 de mar. de 202498,2098,5097,7097,9697,961.316.000
14 de mar. de 202498,9699,0498,0098,1698,16592.041
13 de mar. de 202498,0099,1698,0098,8898,88819.353
12 de mar. de 202497,0097,9297,0097,9297,92555.885
11 de mar. de 202495,7296,8095,7296,7896,78659.425
08 de mar. de 202496,2297,2296,1296,8096,80814.593
07 de mar. de 202495,8496,2895,7895,9095,90845.006
06 de mar. de 202495,5096,3094,9495,6095,601.429.671
05 de mar. de 202495,0495,5494,6495,3495,34604.104
04 de mar. de 202495,4095,5094,5895,4695,46503.637
01 de mar. de 202495,0096,0095,0095,4095,40445.517
29 de fev. de 202494,5294,9894,0094,7694,76926.791
28 de fev. de 202495,0095,1894,0294,4694,46695.241
27 de fev. de 202495,1095,6294,7094,7894,78508.908
26 de fev. de 202495,3496,0294,7694,8294,82572.960
23 de fev. de 202495,3095,4094,5095,3695,36511.745
22 de fev. de 202495,3496,0094,8295,0495,04472.475
21 de fev. de 202494,6095,5094,3694,7094,70579.522
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...