Mercado fechado

Storebrand ASA (STB.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
84,68-0,96 (-1,12%)
No fechamento: 04:25PM CET
Período:
08 de dez. de 2021 - 08 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 202285,7487,1284,4684,6884,681.346.096
07 de dez. de 202287,4087,4085,2285,6485,641.039.112
06 de dez. de 202287,2887,9286,5287,5287,52934.393
05 de dez. de 202288,2088,5287,3487,3487,34995.527
02 de dez. de 202288,0088,3287,2088,2088,20781.238
01 de dez. de 202288,1688,5687,1688,0688,06564.394
30 de nov. de 202288,2088,7287,1687,6887,68871.533
29 de nov. de 202286,8288,6086,2688,2288,22945.973
28 de nov. de 202288,1088,1086,1686,5686,56758.205
25 de nov. de 202288,5088,6888,1288,3888,38403.805
24 de nov. de 202288,3088,6888,0488,5888,58440.017
23 de nov. de 202288,2488,7687,9688,2888,28745.242
22 de nov. de 202286,1088,2886,1087,7487,74682.456
21 de nov. de 202287,0087,1686,0086,2086,20464.199
18 de nov. de 202286,0087,9486,0087,0087,00857.949
17 de nov. de 202286,4886,7685,6886,3886,38810.503
16 de nov. de 202286,4686,5285,8686,2286,22499.354
15 de nov. de 202286,0086,9685,8886,3086,30807.903
14 de nov. de 202286,0086,2284,8486,2086,20572.453
11 de nov. de 202284,5686,2684,2885,8485,841.103.957
10 de nov. de 202282,0683,9681,8483,9683,96725.988
09 de nov. de 202282,6882,8481,7082,7682,76573.870
08 de nov. de 202281,4082,6881,2282,5282,52942.595
07 de nov. de 202280,6882,0280,4481,6281,62556.887
04 de nov. de 202280,6480,9479,8080,8680,86653.143
03 de nov. de 202279,0080,6678,5280,0280,02911.747
02 de nov. de 202281,7081,7079,2079,5679,56791.988
01 de nov. de 202281,4282,2680,7881,2481,241.012.250
31 de out. de 202281,0081,8080,1880,8080,801.671.714
28 de out. de 202277,8080,0077,4479,8679,862.291.213
27 de out. de 202276,6878,5876,4278,5878,581.442.540
26 de out. de 202274,3476,6072,6075,5075,501.897.282
25 de out. de 202276,4076,6474,4876,1276,12847.567
24 de out. de 202274,6276,4474,4876,0676,06907.310
21 de out. de 202274,6675,0473,5074,5474,54675.117
20 de out. de 202274,6475,6073,9075,3275,32778.794
19 de out. de 202276,2076,6074,7675,1875,18998.153
18 de out. de 202274,2476,0874,1475,8675,861.198.024
17 de out. de 202272,3473,9672,2273,6273,62916.024
14 de out. de 202273,2874,0872,2672,2672,261.088.681
13 de out. de 202271,2472,5470,7871,6671,661.013.786
12 de out. de 202271,7672,0670,4271,5471,541.315.994
11 de out. de 202271,3671,8870,5671,6271,621.273.620
10 de out. de 202270,0072,0869,9271,9271,921.129.555
07 de out. de 202273,0073,1470,3471,0071,002.793.184
06 de out. de 202277,8677,8674,3874,4074,401.779.445
05 de out. de 202278,1478,4876,7877,0877,081.079.590
04 de out. de 202276,7077,9676,5477,7277,721.208.466
03 de out. de 202275,4675,9673,6075,6475,641.079.795
30 de set. de 202274,0875,7073,6875,4675,461.977.772
29 de set. de 202273,6474,7072,5472,9072,901.937.057
28 de set. de 202274,5074,7470,7072,4472,442.245.860
27 de set. de 202276,4076,7875,3275,3275,321.011.202
26 de set. de 202275,4876,6875,1676,4676,461.558.628
23 de set. de 202277,1677,1675,0876,0476,041.701.839
22 de set. de 202275,5877,4275,3677,0277,021.182.477
21 de set. de 202276,6477,4476,2876,5476,541.345.010
20 de set. de 202276,6277,1076,2476,9876,981.162.752
19 de set. de 202275,2676,1474,4075,9675,961.120.712
16 de set. de 202276,6276,7475,5675,6275,621.986.570
15 de set. de 202277,6278,3477,0077,1877,18897.746
14 de set. de 202278,6079,4677,6077,6077,601.179.595
13 de set. de 202280,6681,3079,3479,4479,441.212.419
12 de set. de 202279,7080,6079,3480,4080,40862.645
09 de set. de 202277,6279,2677,3279,2679,261.154.367
08 de set. de 202276,4677,3275,6677,3277,32910.952
07 de set. de 202275,4876,3274,9875,4275,421.429.057
06 de set. de 202279,6479,8875,2475,7075,702.027.631
05 de set. de 202279,5079,7478,7079,6879,68802.016
02 de set. de 202279,6880,8679,6280,4280,42892.986
01 de set. de 202278,7479,6078,4679,5479,54965.947
31 de ago. de 202279,2079,8878,7479,8279,821.032.504
30 de ago. de 202279,1679,9878,8079,1079,10708.265
29 de ago. de 202278,3679,0277,7279,0279,02729.218
26 de ago. de 202280,4680,8279,4879,5479,54675.787
25 de ago. de 202280,3880,8880,2280,5280,521.126.395
24 de ago. de 202280,2880,6879,3479,6879,68775.897
23 de ago. de 202279,5280,7479,1880,7480,74876.244
22 de ago. de 202281,9481,9479,4479,5279,52996.119
19 de ago. de 202281,9082,2881,1881,8281,82730.844
18 de ago. de 202282,0682,5081,8482,3082,30538.336
17 de ago. de 202283,9683,9681,9482,1682,16875.615
16 de ago. de 202283,0083,8882,8083,4483,44688.312
15 de ago. de 202284,0084,0082,5082,5082,50768.648
12 de ago. de 202282,5483,8882,5483,6483,64714.438
11 de ago. de 202282,8683,3082,1882,5082,50744.333
10 de ago. de 202281,8082,5081,3482,1482,141.009.091
09 de ago. de 202282,3882,7881,7481,9081,90736.350
08 de ago. de 202282,7483,1681,4082,5682,56894.877
05 de ago. de 202282,1682,6681,3682,3282,32841.782
04 de ago. de 202281,3283,2681,3282,0882,081.168.999
03 de ago. de 202280,0081,2279,4480,8080,80830.906
02 de ago. de 202279,7279,9679,1679,5679,56676.829
01 de ago. de 202280,7481,8079,6880,1280,12736.400
29 de jul. de 202279,1480,6478,8880,6280,621.227.883
28 de jul. de 202279,3479,3678,2078,2478,24679.458
27 de jul. de 202278,0078,7077,2278,6278,62754.869
26 de jul. de 202279,5079,7077,3077,3677,361.428.396
25 de jul. de 202279,2080,3679,0079,5479,541.222.313
22 de jul. de 202279,4079,9278,6679,3879,38824.483
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...