Mercado fechado

Storebrand ASA (STB.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
87,16+0,68 (+0,79%)
No fechamento: 04:27PM CEST
Período:
01 de out. de 2022 - 01 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202386,7887,7886,7487,1687,16890.229
28 de set. de 202386,0886,5085,4886,4886,48505.975
27 de set. de 202387,0087,0685,7086,1286,12746.754
26 de set. de 202386,5887,3086,0487,0087,00760.010
25 de set. de 202386,8687,6086,3686,9686,96444.499
22 de set. de 202386,6087,2685,6687,2687,26699.306
21 de set. de 202386,3687,5086,3687,3287,32725.757
20 de set. de 202386,1086,8485,8686,5086,50517.490
19 de set. de 202386,7086,7485,9086,0486,04547.860
18 de set. de 202386,7687,1486,1886,3286,32467.803
15 de set. de 202386,6087,1086,4686,9086,902.525.692
14 de set. de 202385,4686,2685,3086,1486,14658.270
13 de set. de 202384,9485,3084,7885,2085,20451.092
12 de set. de 202384,8285,6284,8284,9484,94613.867
11 de set. de 202384,0085,3084,0084,6484,64559.168
08 de set. de 202384,0084,2283,5083,8883,88558.987
07 de set. de 202384,2684,8883,8484,0484,04729.644
06 de set. de 202384,8084,9883,6084,3684,36628.390
05 de set. de 202384,5085,3484,3284,9484,94933.874
04 de set. de 202385,9886,5684,4284,9484,941.114.984
01 de set. de 202385,1285,7685,0285,7685,76486.755
31 de ago. de 202385,0685,5084,8285,4085,40778.945
30 de ago. de 202384,5485,4884,5484,8284,82563.655
29 de ago. de 202384,5884,8884,3084,5484,54515.877
28 de ago. de 202384,0084,6483,9884,4684,46356.520
25 de ago. de 202383,8084,4483,5483,6083,60862.445
24 de ago. de 202383,9084,5283,7084,0084,001.050.979
23 de ago. de 202384,5685,1884,3484,7484,741.102.389
22 de ago. de 202384,9885,7684,5484,5884,58608.382
21 de ago. de 202385,1485,7284,3284,6084,60693.205
18 de ago. de 202386,0086,4684,8285,1085,10950.326
17 de ago. de 202386,6087,1086,0286,3486,34693.964
16 de ago. de 202386,3087,1085,9686,9086,90611.114
15 de ago. de 202387,3887,5486,4486,4686,46728.043
14 de ago. de 202387,1887,7086,7087,2487,24380.613
11 de ago. de 202387,4087,7086,9687,2887,28551.171
10 de ago. de 202387,2088,1687,0687,7087,70535.863
09 de ago. de 202387,1687,4886,9887,3887,38820.357
08 de ago. de 202387,2088,1886,4686,4686,46607.666
07 de ago. de 202387,0087,6486,9087,5487,54359.616
04 de ago. de 202387,0087,5486,8687,2887,28747.298
03 de ago. de 202386,5687,0286,3286,6086,60802.010
02 de ago. de 202387,8887,8886,8086,8886,88614.563
01 de ago. de 202388,5088,5687,8088,3888,38448.885
31 de jul. de 202388,6689,1288,3488,6488,64637.729
28 de jul. de 202388,8489,2888,3088,3688,36498.968
27 de jul. de 202389,0289,2488,4488,8888,88567.037
26 de jul. de 202388,6688,6687,8088,5288,52661.922
25 de jul. de 202388,2488,6887,9888,4288,42564.856
24 de jul. de 202387,5288,0087,2488,0088,00404.375
21 de jul. de 202387,7487,8887,3287,6087,60471.438
20 de jul. de 202386,6887,8686,5287,5287,52899.502
19 de jul. de 202386,7087,7086,6886,9886,98871.789
18 de jul. de 202386,3086,5685,8286,2286,22559.611
17 de jul. de 202385,5086,3885,0486,0886,08764.212
14 de jul. de 202386,8087,0085,3885,7485,741.186.670
13 de jul. de 202387,3087,9087,0487,6687,66998.352
12 de jul. de 202386,9887,8686,8487,3687,361.116.968
11 de jul. de 202385,0286,2084,4286,2086,20917.132
10 de jul. de 202384,0885,0083,8484,9884,98541.365
07 de jul. de 202383,5084,1883,1683,9883,98456.819
06 de jul. de 202384,5084,5083,5283,5883,58369.494
05 de jul. de 202384,7484,8884,0284,3684,36582.085
04 de jul. de 202384,0485,3084,0485,2885,28968.598
03 de jul. de 202383,9084,5483,5683,7883,78556.939
30 de jun. de 202383,6884,0283,5083,6683,66628.254
29 de jun. de 202383,1483,5882,5483,3283,32586.340
28 de jun. de 202382,8083,3082,7683,0083,00661.985
27 de jun. de 202382,3482,6481,7082,4882,48678.382
26 de jun. de 202381,6082,3480,6682,2682,26821.520
23 de jun. de 202381,4081,7081,1081,4081,40736.637
22 de jun. de 202381,3081,8680,8681,6881,68781.046
21 de jun. de 202382,5082,6081,9482,0882,081.002.073
20 de jun. de 202381,5882,2881,4082,1082,10809.777
19 de jun. de 202381,3681,9080,8681,6881,68933.308
16 de jun. de 202381,5081,7680,8881,6281,621.160.527
15 de jun. de 202380,8881,2080,5080,8880,88702.056
14 de jun. de 202381,3882,1681,1081,2081,201.180.103
13 de jun. de 202381,7081,7680,7481,3281,32820.433
12 de jun. de 202382,9683,0081,5281,6281,62963.588
09 de jun. de 202382,6082,7482,3282,5082,50788.696
08 de jun. de 202382,6282,9482,0882,5082,50884.254
07 de jun. de 202381,7082,4081,6082,2082,201.214.064
06 de jun. de 202381,5082,4681,4281,6681,661.564.438
05 de jun. de 202383,4483,6483,1083,4283,421.495.301
02 de jun. de 202381,2682,8881,2082,8882,881.247.023
01 de jun. de 202380,4280,8680,2080,6480,64673.195
31 de mai. de 202381,4681,9680,2080,2080,201.793.524
30 de mai. de 202380,9082,2480,9081,9081,90824.386
26 de mai. de 202381,0881,0880,0080,6080,60897.142
25 de mai. de 202380,4480,9679,7080,6280,62858.889
24 de mai. de 202382,3082,3080,2080,2080,20916.963
23 de mai. de 202381,5082,3081,3282,3082,301.029.131
22 de mai. de 202380,8881,3080,7281,3081,30762.302
19 de mai. de 202380,3481,2080,3481,0881,08703.918
16 de mai. de 202380,6680,9879,7679,7679,76867.342
15 de mai. de 202380,2680,9280,1680,6080,60896.572
12 de mai. de 202379,1881,5278,8880,2480,241.601.287
11 de mai. de 202379,2879,9678,6079,4279,421.155.830
10 de mai. de 202378,1480,1076,8079,2679,262.868.873
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...