Mercado fechado

TGS ASA (TGS.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
130,40+4,80 (+3,82%)
No fechamento: 04:25PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024125,70131,90125,30130,40130,40470.552
25 de abr. de 2024126,10127,20124,90125,60125,60377.158
24 de abr. de 2024127,10128,10126,10126,10126,10337.655
23 de abr. de 2024127,90128,10125,10125,90125,90271.179
22 de abr. de 2024128,00129,70126,60127,80127,80271.160
19 de abr. de 2024131,50132,40128,30129,30129,30443.291
18 de abr. de 2024133,30135,60130,20131,40131,40558.076
17 de abr. de 2024131,30135,20131,30132,70132,70304.793
16 de abr. de 2024133,70135,70130,50131,20131,20500.424
15 de abr. de 2024134,30135,80132,70135,00135,00446.885
12 de abr. de 2024132,70137,40132,60136,60136,60722.484
11 de abr. de 2024132,80135,70131,90131,90131,90567.079
10 de abr. de 2024130,00135,00129,00133,10133,10724.480
09 de abr. de 2024125,00138,60124,10130,00130,002.422.589
08 de abr. de 2024120,60121,80118,00119,30119,30843.073
05 de abr. de 2024119,00122,50118,40120,80120,80653.858
04 de abr. de 2024122,00122,50120,70121,10121,10338.691
03 de abr. de 2024121,00122,00118,70121,40121,40470.421
02 de abr. de 2024118,70122,90118,70121,10121,10665.901
27 de mar. de 2024118,00118,60116,50118,20118,20221.990
26 de mar. de 2024117,00118,80116,50117,90117,90443.129
25 de mar. de 2024113,00118,30113,00117,70117,70641.329
22 de mar. de 2024111,80114,20111,70112,80112,80421.251
21 de mar. de 2024110,00113,90110,00113,30113,30446.531
20 de mar. de 2024109,80110,60109,30109,60109,60245.641
19 de mar. de 2024110,50111,00108,60109,50109,50396.158
18 de mar. de 2024108,70111,50108,50110,90110,90496.996
15 de mar. de 2024106,50110,20106,50109,40109,40737.074
14 de mar. de 2024108,60109,50106,00106,50106,50500.397
13 de mar. de 2024108,00108,60106,90108,40108,40350.501
12 de mar. de 2024105,70107,90105,00107,60107,60325.933
11 de mar. de 2024105,70107,30104,00104,00104,00314.057
08 de mar. de 2024109,20109,30106,50106,50106,50410.540
07 de mar. de 2024106,50109,00106,20108,80108,80662.998
06 de mar. de 2024103,10107,80103,10107,00107,00590.471
05 de mar. de 2024103,60105,20103,10103,10103,10600.265
04 de mar. de 2024108,00109,20104,10104,10104,10573.176
01 de mar. de 2024103,30106,80103,30106,30106,30484.528
29 de fev. de 2024101,00105,00100,10104,50104,50756.013
28 de fev. de 2024101,30101,8099,65100,80100,80283.238
27 de fev. de 2024100,50100,8099,05100,20100,20213.793
26 de fev. de 202497,15100,3097,1599,6099,60353.289
23 de fev. de 202499,20100,1097,1098,0098,00374.109
22 de fev. de 2024100,00102,0099,3099,3099,30377.216
22 de fev. de 20241.47 Dividendo
21 de fev. de 2024101,00102,1099,5599,1597,68477.736
20 de fev. de 2024103,20103,20100,50101,0099,50497.908
19 de fev. de 2024105,40105,60102,60102,90101,37583.252
16 de fev. de 2024103,10105,20101,30105,20103,641.350.479
15 de fev. de 202496,4599,8094,3099,1597,68800.987
14 de fev. de 202499,0099,3595,7596,0094,58707.290
13 de fev. de 2024101,00101,3097,9098,8597,38747.389
12 de fev. de 202496,30100,4096,00100,3098,81653.521
09 de fev. de 202497,4097,7596,0096,0094,58485.441
08 de fev. de 202496,1097,5095,6597,5096,05606.954
07 de fev. de 202497,0097,9595,7095,7594,33382.758
06 de fev. de 202497,7598,0095,2097,8096,35786.821
05 de fev. de 202498,6099,8096,3096,5095,07766.910
02 de fev. de 2024101,00101,0098,4099,8098,32833.521
01 de fev. de 2024102,30104,10101,40101,70100,19311.013
31 de jan. de 2024101,50103,80101,00103,30101,77606.132
30 de jan. de 2024103,80104,10100,40100,5099,01793.526
29 de jan. de 2024106,50107,80103,80103,90102,36403.641
26 de jan. de 2024105,90106,80105,00105,80104,23659.835
25 de jan. de 2024108,20109,20105,50106,10104,53955.528
24 de jan. de 2024102,30105,10100,60104,60103,05849.060
23 de jan. de 2024102,70103,70100,70101,80100,29645.740
22 de jan. de 2024101,60103,70100,40102,30100,78685.977
19 de jan. de 2024107,40107,90102,50103,20101,67998.097
18 de jan. de 2024109,10109,90106,50107,40105,81627.180
17 de jan. de 2024109,00110,20107,40108,90107,29678.466
16 de jan. de 2024108,50111,70106,70110,80109,16949.570
15 de jan. de 2024107,80108,50105,60108,50106,891.167.389
12 de jan. de 2024111,80112,50107,50109,60107,981.525.673
11 de jan. de 2024109,60113,30109,60111,60109,95937.805
10 de jan. de 2024108,80111,10107,30110,30108,661.368.738
09 de jan. de 2024115,00116,00109,30109,40107,784.409.640
08 de jan. de 2024130,00130,40127,30129,90127,97595.674
05 de jan. de 2024133,00133,30129,60130,50128,57732.609
04 de jan. de 2024135,00136,60133,50134,30132,31633.585
03 de jan. de 2024133,80133,80130,80133,40131,42565.978
02 de jan. de 2024134,10135,30133,40134,00132,01477.028
29 de dez. de 2023132,10133,00131,90132,20130,24314.260
28 de dez. de 2023135,30135,30131,90133,40131,42289.759
27 de dez. de 2023134,00136,00133,50135,30133,29513.635
22 de dez. de 2023132,90134,20131,90133,20131,23361.056
21 de dez. de 2023127,40133,00127,10132,40130,44825.878
20 de dez. de 2023129,10130,00128,10128,50126,59536.195
19 de dez. de 2023128,70130,00126,80127,40125,51444.194
18 de dez. de 2023127,80131,30126,40131,00129,06614.881
15 de dez. de 2023126,00128,90126,00126,20124,33955.137
14 de dez. de 2023124,50126,50123,60126,50124,62447.313
13 de dez. de 2023119,60123,60117,70121,20119,40591.333
12 de dez. de 2023124,40125,20118,70120,40118,61735.462
11 de dez. de 2023126,10126,50124,40125,10123,25259.275
08 de dez. de 2023123,40126,50123,10125,90124,03687.236
07 de dez. de 2023121,90124,00120,60121,90120,091.087.639
06 de dez. de 2023128,00128,60122,70122,70120,88823.546
05 de dez. de 2023127,50130,70126,30127,10125,22643.390
04 de dez. de 2023134,30134,80127,10127,90126,00985.063
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...