Mercado fechado

Storebrand ASA (STB.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
91,38-2,88 (-3,06%)
No fechamento: 04:28PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOK
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202293,2093,2091,3891,3891,381.111.381
20 de jan. de 202296,5096,6893,7094,2694,261.445.789
19 de jan. de 202296,9297,6695,9096,1896,181.058.774
18 de jan. de 202297,7098,0296,5697,2497,24707.000
17 de jan. de 202297,8098,9697,2897,6297,62733.136
14 de jan. de 202297,2097,9696,8297,4497,44806.614
13 de jan. de 202297,2297,9696,7897,1897,18914.276
12 de jan. de 202296,7097,3895,7897,1097,101.098.905
11 de jan. de 202295,3896,2894,4095,3295,321.561.931
10 de jan. de 202294,3895,4894,2694,9294,921.757.258
07 de jan. de 202292,5493,7092,5493,5693,56990.687
06 de jan. de 202291,1093,2890,8092,4292,421.536.921
05 de jan. de 202290,4691,8690,2691,8691,861.159.612
04 de jan. de 202288,8090,1688,3489,8889,881.363.841
03 de jan. de 202289,0089,2287,5888,0088,00746.204
30 de dez. de 202187,9688,5287,3888,5288,52613.416
29 de dez. de 202187,5287,6286,9087,6287,62787.057
28 de dez. de 202187,0087,7286,8287,3887,38512.614
27 de dez. de 202186,1087,0086,1086,7886,78621.484
23 de dez. de 202184,5085,7884,3485,7885,78638.164
22 de dez. de 202184,7684,7683,5683,8483,841.796.622
21 de dez. de 202183,5084,5083,5084,1884,18600.855
20 de dez. de 202184,0084,0082,1483,0083,00968.887
17 de dez. de 202184,9885,8284,6084,7884,781.329.580
16 de dez. de 202185,6886,3484,9485,1485,141.086.885
15 de dez. de 202184,4085,1884,4084,7684,76843.933
14 de dez. de 202185,0085,3483,7684,6284,621.015.524
13 de dez. de 202186,1887,0685,0085,0085,00698.358
10 de dez. de 202185,4686,6685,4685,5085,50753.834
09 de dez. de 202186,2086,4085,2085,7485,74773.036
08 de dez. de 202187,3287,9685,1886,1086,10659.115
07 de dez. de 202185,4887,2685,1487,1087,101.587.543
06 de dez. de 202184,0084,5883,1083,8683,86484.078
03 de dez. de 202185,0085,2483,6684,3284,32962.289
02 de dez. de 202184,5084,5083,5684,4084,401.549.691
01 de dez. de 202183,7285,4883,5484,8284,82836.618
30 de nov. de 202183,6284,0082,0283,5083,501.737.457
29 de nov. de 202184,1885,3484,1684,6884,68924.880
26 de nov. de 202186,8286,8283,8484,0084,001.860.207
25 de nov. de 202188,3288,6087,3488,2688,26438.575
24 de nov. de 202188,5089,0488,0088,0488,04592.947
23 de nov. de 202188,1089,1287,5288,7688,76641.502
22 de nov. de 202188,9889,4888,4089,0089,00593.499
19 de nov. de 202189,2289,2887,3888,6288,621.036.950
18 de nov. de 202189,1089,4688,7088,8888,88559.663
17 de nov. de 202189,9489,9888,8689,3689,36692.496
16 de nov. de 202190,5090,5089,5689,7889,78513.107
15 de nov. de 202190,0490,1689,5890,0090,00565.744
12 de nov. de 202190,6290,6289,2089,9289,92521.061
11 de nov. de 202189,5890,5689,0890,3890,38773.884
10 de nov. de 202189,9689,9688,6889,3089,30786.441
09 de nov. de 202190,9290,9289,7689,9489,94764.894
08 de nov. de 202191,9491,9490,7491,1291,121.392.681
05 de nov. de 202191,0492,3090,7292,0892,08578.031
04 de nov. de 202191,2291,6490,5491,1691,16869.238
03 de nov. de 202190,2091,0289,1691,0291,02912.660
02 de nov. de 202190,6090,6289,3690,1890,18573.089
01 de nov. de 202191,0291,7490,7290,7890,78636.337
29 de out. de 202190,3691,9889,9290,5490,541.483.172
28 de out. de 202191,0291,5488,2090,1690,161.078.853
27 de out. de 202190,5090,7688,5890,0490,041.257.712
26 de out. de 202189,9290,4489,7290,0690,06994.556
25 de out. de 202189,6290,0289,5889,6689,66614.981
22 de out. de 202189,0090,0888,4489,6689,66560.846
21 de out. de 202188,1089,0087,7689,0089,00740.908
20 de out. de 202188,2088,5687,8088,2688,26534.447
19 de out. de 202188,5088,7287,7288,5688,56737.146
18 de out. de 202188,4288,8488,1488,5088,50692.069
15 de out. de 202188,6090,1088,0488,5088,501.502.540
14 de out. de 202186,7288,5285,9488,5288,521.511.499
13 de out. de 202187,0487,5085,5885,8085,801.206.529
12 de out. de 202186,9287,5686,3887,3287,32764.027
11 de out. de 202187,0087,7086,0087,2087,20955.269
08 de out. de 202186,8087,7086,6087,5087,501.458.103
07 de out. de 202185,3886,7484,4086,6886,681.126.025
06 de out. de 202183,1885,1282,7885,1285,121.595.273
05 de out. de 202182,7283,2682,0083,2683,261.137.186
04 de out. de 202182,3883,0082,1882,5282,52738.079
01 de out. de 202182,3283,8082,0282,3682,365.240.994
30 de set. de 202183,2083,8482,7083,6883,681.123.265
29 de set. de 202182,8082,9481,8882,7082,70894.202
28 de set. de 202183,1483,4482,2482,7282,72995.043
27 de set. de 202181,8883,0881,7883,0883,081.292.849
24 de set. de 202181,0481,9680,5681,1481,14818.878
23 de set. de 202179,6081,4079,5881,4081,401.187.106
22 de set. de 202177,3479,2277,2879,1479,141.832.034
21 de set. de 202176,9677,9876,9076,9076,901.049.915
20 de set. de 202178,1878,1875,6676,7076,701.722.855
17 de set. de 202179,5079,9878,8478,9878,981.594.348
16 de set. de 202178,5278,8477,8278,5278,52897.912
15 de set. de 202179,0079,4077,9077,9077,901.219.117
14 de set. de 202177,5079,4277,3078,7278,721.062.353
13 de set. de 202177,3478,0477,2077,2677,26721.238
10 de set. de 202177,7278,1076,8476,9476,94853.583
09 de set. de 202177,8077,9277,3077,7677,76521.362
08 de set. de 202178,5678,7877,6878,3478,34634.849
07 de set. de 202179,2479,2678,5078,7478,74421.300
06 de set. de 202179,0079,2478,6479,2479,24571.320
03 de set. de 202179,2679,4478,2078,7278,72535.314
02 de set. de 202178,1479,4478,0079,2879,28662.701
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...