Mercado fechado

Telenor ASA (TEL.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
120,75+1,70 (+1,43%)
No fechamento: 01:05PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 2024123,00123,50120,75120,75120,751.367.464
26 de mar. de 2024119,15119,65118,75119,05119,05767.727
25 de mar. de 2024118,10119,40118,05119,35119,35911.138
22 de mar. de 2024116,95119,00116,80118,10118,101.214.937
21 de mar. de 2024117,00117,55113,80117,15117,151.626.034
20 de mar. de 2024116,50117,25116,45116,95116,951.045.665
19 de mar. de 2024117,40118,35116,75117,05117,051.239.322
18 de mar. de 2024114,85117,60114,85117,35117,351.759.242
15 de mar. de 2024113,90115,85113,70115,45115,454.881.117
14 de mar. de 2024112,75114,40112,60113,65113,651.530.766
13 de mar. de 2024112,70113,40112,05112,80112,801.504.826
12 de mar. de 2024113,20113,75112,15112,50112,501.230.651
11 de mar. de 2024113,45113,85112,50112,90112,901.246.447
08 de mar. de 2024113,70114,05112,80113,20113,201.247.034
07 de mar. de 2024114,40114,80113,45113,45113,451.648.584
06 de mar. de 2024114,80115,60114,35114,45114,451.421.676
05 de mar. de 2024115,65115,85114,45115,50115,501.193.367
04 de mar. de 2024116,10116,20114,85115,65115,65838.245
01 de mar. de 2024116,15117,25115,80116,20116,20784.111
29 de fev. de 2024117,20117,60115,90116,20116,203.210.920
28 de fev. de 2024118,35118,50117,45117,45117,45892.184
27 de fev. de 2024118,40118,60117,80118,15118,15949.011
26 de fev. de 2024117,00120,60116,70118,10118,102.231.435
23 de fev. de 2024117,35117,70115,10115,85115,851.133.248
22 de fev. de 2024115,35117,45115,05117,05117,051.237.634
21 de fev. de 2024116,15116,50115,55115,90115,90803.401
20 de fev. de 2024115,05116,65114,70116,65116,651.302.240
19 de fev. de 2024114,25115,10114,15115,10115,10979.532
16 de fev. de 2024115,00115,00113,60114,15114,151.680.899
15 de fev. de 2024114,70115,00113,90115,00115,001.381.284
14 de fev. de 2024115,10115,55114,05114,80114,801.091.579
13 de fev. de 2024114,25115,55114,25114,90114,90970.959
12 de fev. de 2024114,05114,60113,90114,25114,25794.240
09 de fev. de 2024115,25115,25112,20113,95113,951.758.391
08 de fev. de 2024116,15116,90115,00115,55115,551.472.090
07 de fev. de 2024113,50117,75112,10116,15116,152.388.806
06 de fev. de 2024114,40114,65112,95114,30114,301.558.141
05 de fev. de 2024115,60116,50114,20114,55114,551.146.682
02 de fev. de 2024117,15117,20115,60115,70115,70709.220
01 de fev. de 2024117,00118,05116,30116,80116,80975.813
31 de jan. de 2024117,30118,50116,45116,70116,701.385.227
30 de jan. de 2024119,40119,75117,45117,75117,751.262.518
29 de jan. de 2024120,75120,80119,50119,55119,551.269.546
26 de jan. de 2024120,20121,25119,45121,00121,00884.756
25 de jan. de 2024120,65121,60120,45121,35121,35730.123
24 de jan. de 2024122,30122,85120,75120,75120,75988.475
23 de jan. de 2024121,75122,40121,25122,25122,25903.465
22 de jan. de 2024122,90122,95121,80122,15122,15931.899
19 de jan. de 2024124,00124,70123,30123,35123,35848.059
18 de jan. de 2024125,25125,40123,15123,75123,751.053.727
17 de jan. de 2024124,25124,80123,15123,20123,201.131.146
16 de jan. de 2024122,70124,45122,45124,45124,451.652.369
15 de jan. de 2024122,60122,80122,25122,80122,80873.910
12 de jan. de 2024121,10121,55120,65121,55121,55982.234
11 de jan. de 2024121,10121,65120,50121,25121,25813.603
10 de jan. de 2024121,75122,05119,85120,75120,751.041.740
09 de jan. de 2024121,50123,55121,50122,15122,151.230.424
08 de jan. de 2024121,25121,60120,05121,45121,451.010.955
05 de jan. de 2024120,10121,40120,10121,35121,35589.590
04 de jan. de 2024119,75120,65119,70120,65120,651.180.509
03 de jan. de 2024118,30119,60118,30119,50119,50970.070
02 de jan. de 2024116,95118,40116,85118,25118,25838.416
29 de dez. de 2023117,50117,65115,75116,60116,601.416.642
28 de dez. de 2023117,15117,65116,65117,30117,30408.989
27 de dez. de 2023116,80117,60116,60117,15117,15627.506
22 de dez. de 2023116,75117,70116,75117,10117,10634.982
21 de dez. de 2023117,00117,65116,35116,50116,50740.123
20 de dez. de 2023117,10118,50117,00117,20117,201.411.784
19 de dez. de 2023120,15120,95116,50116,80116,801.747.481
18 de dez. de 2023121,80122,10119,55119,65119,651.431.942
15 de dez. de 2023120,75121,95120,10120,15120,153.071.903
14 de dez. de 2023121,05122,45119,95121,20121,202.450.449
13 de dez. de 2023119,90121,00118,80121,00121,001.445.975
12 de dez. de 2023122,35122,40120,00120,00120,002.299.965
11 de dez. de 2023123,45123,70122,05122,80122,801.328.841
08 de dez. de 2023122,65123,20122,35123,20123,201.250.415
07 de dez. de 2023121,60122,90121,30122,65122,651.055.681
06 de dez. de 2023120,20122,10120,20121,60121,601.492.013
05 de dez. de 2023119,40120,55119,05120,25120,251.165.992
04 de dez. de 2023119,00120,35117,85119,80119,801.792.800
01 de dez. de 2023116,10117,55115,85117,05117,05963.265
30 de nov. de 2023114,95116,30113,40116,30116,3010.165.743
29 de nov. de 2023114,60115,65114,25115,65115,651.401.878
28 de nov. de 2023114,10114,90113,75114,65114,651.145.713
27 de nov. de 2023112,45114,85112,40114,55114,551.318.533
24 de nov. de 2023111,90112,60111,45112,60112,60797.526
23 de nov. de 2023111,65112,50111,20111,95111,95800.211
22 de nov. de 2023111,00112,25110,60111,65111,65846.856
21 de nov. de 2023111,65111,70110,40110,75110,751.051.200
20 de nov. de 2023112,40113,10111,15111,65111,651.582.607
17 de nov. de 2023112,90113,65111,80113,15113,151.143.347
16 de nov. de 2023113,20114,20112,65112,95112,951.782.676
15 de nov. de 2023115,05115,05110,15112,40112,403.637.850
14 de nov. de 2023116,45116,50114,70115,70115,70943.893
13 de nov. de 2023115,15116,70114,85116,50116,501.014.261
10 de nov. de 2023114,95116,15114,65114,85114,851.088.279
09 de nov. de 2023114,50115,45114,15115,45115,45796.670
08 de nov. de 2023115,90115,90113,55114,60114,601.324.566
07 de nov. de 2023116,50116,50115,35115,90115,90684.151
06 de nov. de 2023115,30116,85115,30116,45116,45880.157
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...