Yara International ASA (0O7D.IL)
IOB - IOB Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 05:35PM BST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 304.50 | 298.80 | 295.10 | 295.10 | 295.10 | 26,335 |
| 04 jul 2024 | 298.00 | 304.40 | 296.40 | 303.90 | 303.90 | 14,152 |
| 03 jul 2024 | 303.70 | 305.50 | 298.50 | 300.35 | 300.35 | 23,301 |
| 02 jul 2024 | 306.40 | 308.00 | 302.80 | 303.20 | 303.20 | 21,024 |
| 01 jul 2024 | 309.25 | 310.90 | 305.70 | 305.65 | 305.65 | 16,098 |
| 28 jun 2024 | 307.75 | 310.60 | 303.00 | 307.75 | 307.75 | 58,692 |
| 27 jun 2024 | 308.55 | 310.20 | 304.40 | 304.85 | 304.85 | 21,525 |
| 26 jun 2024 | 306.05 | 312.00 | 305.20 | 309.10 | 309.10 | 62,635 |
| 25 jun 2024 | 306.20 | 307.80 | 304.30 | 306.20 | 306.20 | 32,852 |
| 24 jun 2024 | 301.55 | 306.70 | 297.20 | 304.70 | 304.70 | 48,114 |
| 21 jun 2024 | 300.00 | 306.60 | 300.00 | 299.80 | 299.80 | 48,632 |
| 20 jun 2024 | 297.65 | 299.80 | 297.00 | 297.65 | 297.65 | 21,065 |
| 19 jun 2024 | 300.80 | 300.60 | 297.80 | 297.65 | 297.65 | 5,453 |
| 18 jun 2024 | 301.40 | 301.10 | 295.00 | 298.00 | 298.00 | 66,680 |
| 17 jun 2024 | 298.85 | 301.30 | 297.40 | 298.85 | 298.85 | 32,160 |
| 14 jun 2024 | 303.70 | 304.10 | 298.20 | 300.45 | 300.45 | 32,241 |
| 13 jun 2024 | 309.80 | 306.80 | 302.90 | 305.70 | 305.70 | 45,677 |
| 12 jun 2024 | 311.70 | 313.40 | 306.20 | 308.05 | 308.05 | 295,036 |
| 11 jun 2024 | 314.95 | 315.50 | 309.00 | 311.50 | 311.50 | 50,155 |
| 10 jun 2024 | 316.40 | 318.10 | 314.00 | 316.40 | 316.40 | 1,513,873 |
| 07 jun 2024 | 313.15 | 318.00 | 310.10 | 317.30 | 317.30 | 26,278 |
| 06 jun 2024 | 312.90 | 314.30 | 306.30 | 312.50 | 312.50 | 17,213 |
| 05 jun 2024 | 325.20 | 325.00 | 311.10 | 311.90 | 311.90 | 74,308 |
| 04 jun 2024 | 332.55 | 325.50 | 318.70 | 325.10 | 325.10 | 38,227 |
| 03 jun 2024 | 325.05 | 333.20 | 322.80 | 328.50 | 328.50 | 872,137 |
| 31 may 2024 | 326.30 | 328.00 | 322.90 | 322.80 | 322.80 | 249,128 |
| 30 may 2024 | 323.40 | 326.10 | 321.00 | 323.40 | 323.40 | 14,933 |
| 29 may 2024 | 329.30 | 329.50 | 324.30 | 325.40 | 325.40 | 34,682 |
| 29 may 2024 | 5 Dividendo | |||||
| 28 may 2024 | 332.00 | 334.40 | 330.30 | 332.00 | 327.00 | 13,352 |
| 24 may 2024 | 324.45 | 328.50 | 321.80 | 328.00 | 323.06 | 19,270 |
| 23 may 2024 | 328.50 | 331.00 | 325.80 | 328.50 | 323.55 | 11,692 |
| 22 may 2024 | 326.70 | 328.80 | 324.00 | 326.70 | 321.78 | 37,462 |
| 21 may 2024 | 324.00 | 329.10 | 323.30 | 326.60 | 321.68 | 80,632 |
| 20 may 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 318.83 | - |
| 17 may 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 318.83 | - |
| 16 may 2024 | 319.10 | 324.70 | 315.70 | 323.70 | 318.83 | 34,677 |
| 15 may 2024 | 317.75 | 319.80 | 317.00 | 317.75 | 312.96 | 25,020 |
| 14 may 2024 | 314.20 | 319.30 | 312.30 | 317.60 | 312.82 | 20,880 |
| 13 may 2024 | 315.30 | 322.80 | 311.00 | 312.00 | 307.30 | 75,405 |
| 10 may 2024 | 319.20 | 324.20 | 319.00 | 323.10 | 318.23 | 28,070 |
| 09 may 2024 | 317.30 | 317.30 | 317.30 | 317.30 | 312.52 | - |
| 08 may 2024 | 320.95 | 323.20 | 316.20 | 317.30 | 312.52 | 168,273 |
| 07 may 2024 | 319.65 | 323.00 | 317.10 | 319.80 | 314.98 | 78,400 |
| 03 may 2024 | 312.35 | 317.00 | 311.10 | 316.05 | 311.29 | 39,904 |
| 02 may 2024 | 319.05 | 312.81 | 312.00 | 313.30 | 308.58 | 1,587,830 |
| 01 may 2024 | 316.60 | 316.60 | 316.60 | 316.60 | 311.83 | - |
| 30 abr 2024 | 316.50 | 323.20 | 314.70 | 316.60 | 311.83 | 58,554 |
| 29 abr 2024 | 314.10 | 316.60 | 311.00 | 313.90 | 309.17 | 41,616 |
| 26 abr 2024 | 339.55 | 329.40 | 312.00 | 320.85 | 316.02 | 689,925 |
| 25 abr 2024 | 334.20 | 342.20 | 332.40 | 341.15 | 336.01 | 180,660 |
| 24 abr 2024 | 339.00 | 341.90 | 330.40 | 331.90 | 326.90 | 433,921 |
| 23 abr 2024 | 339.75 | 341.23 | 338.20 | 339.75 | 334.63 | 97,508 |
| 22 abr 2024 | 338.35 | 339.90 | 335.20 | 338.35 | 333.25 | 153,556 |
| 19 abr 2024 | 335.10 | 340.50 | 332.00 | 335.20 | 330.15 | 142,173 |
| 18 abr 2024 | 329.00 | 343.00 | 327.50 | 339.25 | 334.14 | 506,710 |
| 17 abr 2024 | 333.50 | 333.40 | 326.50 | 326.40 | 321.48 | 196,027 |
| 16 abr 2024 | 332.50 | 334.40 | 330.20 | 332.50 | 327.49 | 154,435 |
| 15 abr 2024 | 335.00 | 339.60 | 330.80 | 334.65 | 329.61 | 86,779 |
| 12 abr 2024 | 336.40 | 339.90 | 335.70 | 336.45 | 331.38 | 135,081 |
| 11 abr 2024 | 336.20 | 338.40 | 333.90 | 336.20 | 331.14 | 132,230 |
| 10 abr 2024 | 335.75 | 340.20 | 332.30 | 336.15 | 331.09 | 490,756 |
| 09 abr 2024 | 339.80 | 341.30 | 331.30 | 332.90 | 327.89 | 1,201,962 |
| 08 abr 2024 | 356.00 | 352.00 | 348.50 | 350.80 | 345.52 | 158,231 |
| 05 abr 2024 | 356.90 | 360.00 | 351.10 | 352.95 | 347.63 | 292,543 |
| 04 abr 2024 | 354.00 | 358.00 | 352.50 | 357.70 | 352.31 | 211,369 |
| 03 abr 2024 | 344.70 | 353.80 | 344.50 | 351.80 | 346.50 | 480,864 |
| 02 abr 2024 | 347.50 | 354.60 | 345.00 | 348.90 | 343.65 | 1,234,485 |
| 28 mar 2024 | 342.90 | 342.90 | 342.90 | 341.15 | 336.01 | 3,539 |
| 27 mar 2024 | 339.50 | 343.30 | 337.40 | 341.15 | 336.01 | 311,721 |
| 26 mar 2024 | 337.60 | 341.70 | 335.00 | 341.15 | 336.01 | 566,150 |
| 25 mar 2024 | 342.80 | 343.90 | 337.20 | 339.10 | 333.99 | 867,467 |
| 22 mar 2024 | 337.35 | 343.58 | 337.00 | 341.00 | 335.86 | 401,660 |
| 21 mar 2024 | 337.45 | 341.30 | 337.20 | 337.55 | 332.47 | 132,497 |
| 20 mar 2024 | 340.25 | 340.40 | 334.00 | 336.70 | 331.63 | 320,818 |
| 19 mar 2024 | 337.35 | 342.30 | 337.00 | 340.50 | 335.37 | 128,197 |
| 18 mar 2024 | 335.40 | 339.60 | 334.40 | 339.30 | 334.19 | 760,719 |
| 15 mar 2024 | 330.00 | 334.50 | 326.20 | 330.00 | 325.03 | 913,829 |
| 14 mar 2024 | 330.65 | 333.90 | 328.00 | 330.85 | 325.87 | 511,838 |
| 13 mar 2024 | 328.60 | 330.47 | 323.50 | 328.30 | 323.36 | 210,715 |
| 12 mar 2024 | 329.65 | 332.00 | 327.80 | 329.65 | 324.69 | 111,926 |
| 11 mar 2024 | 328.50 | 330.70 | 325.60 | 328.50 | 323.55 | 253,003 |
| 08 mar 2024 | 327.90 | 330.90 | 325.80 | 327.90 | 322.96 | 1,094,567 |
| 07 mar 2024 | 330.85 | 332.70 | 326.60 | 330.85 | 325.87 | 656,265 |
| 06 mar 2024 | 335.75 | 338.50 | 327.60 | 328.25 | 323.31 | 514,443 |
| 05 mar 2024 | 338.55 | 341.90 | 334.40 | 334.85 | 329.81 | 122,719 |
| 04 mar 2024 | 342.75 | 345.40 | 338.60 | 338.90 | 333.80 | 95,963 |
| 01 mar 2024 | 331.70 | 343.90 | 328.00 | 342.15 | 337.00 | 513,345 |
| 29 feb 2024 | 333.05 | 335.10 | 328.80 | 329.45 | 324.49 | 427,144 |
| 28 feb 2024 | 336.10 | 336.80 | 330.80 | 332.50 | 327.49 | 234,363 |
| 27 feb 2024 | 342.55 | 345.10 | 335.00 | 335.30 | 330.25 | 422,467 |
| 26 feb 2024 | 345.60 | 347.70 | 341.20 | 341.85 | 336.70 | 355,569 |
| 23 feb 2024 | 344.75 | 346.10 | 340.70 | 344.50 | 339.31 | 624,807 |
| 22 feb 2024 | 346.10 | 347.90 | 343.80 | 346.10 | 340.89 | 46,686 |
| 21 feb 2024 | 350.45 | 350.90 | 343.40 | 346.70 | 341.48 | 79,413 |
| 20 feb 2024 | 354.60 | 355.40 | 351.13 | 354.60 | 349.26 | 727,495 |
| 19 feb 2024 | 356.30 | 357.70 | 351.80 | 356.00 | 350.64 | 105,197 |
| 16 feb 2024 | 356.55 | 358.10 | 349.40 | 356.55 | 351.18 | 114,346 |
| 15 feb 2024 | 359.45 | 362.50 | 349.20 | 352.10 | 346.80 | 298,650 |
| 14 feb 2024 | 356.50 | 363.00 | 352.10 | 360.10 | 354.68 | 361,982 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.