Gjensidige Forsikring ASA (0OJC.IL)
IOB - IOB Precio retrasado. Divisa en NOK.
Añadir a la lista de seguimiento
A partir del 02:35PM BST. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 181.90 | 183.70 | 181.90 | 183.20 | 183.20 | 1,876 |
| 23 may 2024 | 183.75 | 184.70 | 182.90 | 183.75 | 183.75 | 14,363 |
| 22 may 2024 | 181.85 | 184.00 | 181.50 | 183.70 | 183.70 | 6,390 |
| 21 may 2024 | 175.40 | 181.60 | 175.50 | 180.75 | 180.75 | 32,329 |
| 20 may 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| 17 may 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| 16 may 2024 | 184.40 | 184.90 | 183.10 | 184.40 | 184.40 | 26,958 |
| 15 may 2024 | 184.75 | 185.45 | 183.80 | 184.75 | 184.75 | 61,319 |
| 14 may 2024 | 185.20 | 185.80 | 184.20 | 185.20 | 185.20 | 5,274 |
| 13 may 2024 | 186.30 | 188.00 | 185.20 | 186.30 | 186.30 | 5,277 |
| 10 may 2024 | 185.50 | 187.00 | 185.40 | 185.55 | 185.55 | 4,942 |
| 09 may 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
| 08 may 2024 | 180.80 | 185.40 | 180.60 | 184.45 | 184.45 | 57,105 |
| 07 may 2024 | 181.80 | 183.80 | 179.90 | 179.70 | 179.70 | 6,438 |
| 03 may 2024 | 178.90 | 179.90 | 177.30 | 178.85 | 178.85 | 7,304 |
| 02 may 2024 | 174.90 | 178.75 | 178.72 | 179.15 | 179.15 | 8,662 |
| 01 may 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
| 30 abr 2024 | 176.95 | 178.70 | 177.30 | 176.95 | 176.95 | 15,754 |
| 29 abr 2024 | 178.60 | 178.10 | 176.70 | 176.45 | 176.45 | 16,618 |
| 26 abr 2024 | 178.70 | 180.60 | 177.10 | 178.45 | 178.45 | 55,877 |
| 25 abr 2024 | 169.05 | 178.90 | 167.00 | 177.65 | 177.65 | 108,339 |
| 24 abr 2024 | 166.80 | 168.03 | 166.70 | 166.80 | 166.80 | 58,223 |
| 23 abr 2024 | 165.70 | 167.30 | 164.51 | 165.70 | 165.70 | 69,357 |
| 22 abr 2024 | 163.70 | 166.20 | 163.40 | 165.50 | 165.50 | 41,242 |
| 19 abr 2024 | 162.65 | 164.12 | 162.00 | 162.65 | 162.65 | 53,960 |
| 18 abr 2024 | 161.00 | 163.70 | 162.10 | 163.25 | 163.25 | 59,004 |
| 17 abr 2024 | 163.10 | 164.40 | 160.40 | 162.95 | 162.95 | 89,208 |
| 16 abr 2024 | 162.85 | 165.50 | 163.19 | 164.85 | 164.85 | 32,534 |
| 15 abr 2024 | 161.60 | 164.20 | 160.33 | 163.20 | 163.20 | 34,449 |
| 12 abr 2024 | 162.20 | 163.50 | 161.60 | 162.20 | 162.20 | 55,982 |
| 11 abr 2024 | 164.45 | 164.30 | 161.90 | 162.75 | 162.75 | 67,917 |
| 10 abr 2024 | 162.55 | 165.30 | 161.40 | 164.25 | 164.25 | 149,003 |
| 09 abr 2024 | 161.15 | 162.70 | 160.20 | 161.00 | 161.00 | 19,445 |
| 08 abr 2024 | 161.65 | 162.30 | 160.50 | 161.65 | 161.65 | 442,897 |
| 05 abr 2024 | 161.50 | 162.60 | 159.40 | 161.50 | 161.50 | 51,849 |
| 04 abr 2024 | 161.85 | 161.50 | 160.00 | 160.10 | 160.10 | 28,050 |
| 03 abr 2024 | 164.75 | 161.70 | 156.30 | 160.95 | 160.95 | 111,446 |
| 02 abr 2024 | 159.25 | 159.40 | 155.70 | 155.95 | 155.95 | 1,421,971 |
| 28 mar 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| 27 mar 2024 | 158.50 | 158.10 | 157.10 | 158.30 | 158.30 | 23,660 |
| 26 mar 2024 | 160.00 | 158.80 | 157.70 | 158.30 | 158.30 | 52,432 |
| 25 mar 2024 | 156.70 | 158.90 | 156.00 | 158.40 | 158.40 | 503,688 |
| 22 mar 2024 | 159.00 | 159.00 | 155.48 | 155.60 | 155.60 | 68,762 |
| 21 mar 2024 | 159.10 | 165.60 | 158.50 | 159.10 | 159.10 | 65,976 |
| 21 mar 2024 | 8.75 Dividendo | |||||
| 20 mar 2024 | 166.85 | 168.90 | 165.60 | 167.20 | 158.45 | 42,972 |
| 19 mar 2024 | 168.90 | 168.80 | 166.80 | 167.25 | 158.50 | 25,309 |
| 18 mar 2024 | 167.80 | 168.00 | 166.70 | 167.80 | 159.02 | 2,219,805 |
| 15 mar 2024 | 172.05 | 172.10 | 167.98 | 168.50 | 159.68 | 55,960 |
| 14 mar 2024 | 173.30 | 173.60 | 170.48 | 171.40 | 162.43 | 250,031 |
| 13 mar 2024 | 172.85 | 174.20 | 172.20 | 172.85 | 163.80 | 49,931 |
| 12 mar 2024 | 170.10 | 172.70 | 170.60 | 171.90 | 162.90 | 40,340 |
| 11 mar 2024 | 168.20 | 170.50 | 168.20 | 169.90 | 161.01 | 45,818 |
| 08 mar 2024 | 169.15 | 170.40 | 168.04 | 169.15 | 160.30 | 55,967 |
| 07 mar 2024 | 167.85 | 169.50 | 168.00 | 169.60 | 160.72 | 37,160 |
| 06 mar 2024 | 168.70 | 169.00 | 167.10 | 168.70 | 159.87 | 872,770 |
| 05 mar 2024 | 167.75 | 168.40 | 166.90 | 167.75 | 158.97 | 20,715 |
| 04 mar 2024 | 170.30 | 170.70 | 167.20 | 168.45 | 159.63 | 76,834 |
| 01 mar 2024 | 168.30 | 170.80 | 168.10 | 170.05 | 161.15 | 119,222 |
| 29 feb 2024 | 168.55 | 169.60 | 167.58 | 168.55 | 159.73 | 102,909 |
| 28 feb 2024 | 170.25 | 170.00 | 168.60 | 170.25 | 161.34 | 15,063 |
| 27 feb 2024 | 171.25 | 171.60 | 169.20 | 169.30 | 160.44 | 15,660 |
| 26 feb 2024 | 171.75 | 171.70 | 170.10 | 171.75 | 162.76 | 18,732 |
| 23 feb 2024 | 172.50 | 172.73 | 169.90 | 172.55 | 163.52 | 20,494 |
| 22 feb 2024 | 173.50 | 173.80 | 171.88 | 173.50 | 164.42 | 8,292 |
| 21 feb 2024 | 171.40 | 173.20 | 171.20 | 173.15 | 164.09 | 8,525 |
| 20 feb 2024 | 171.55 | 171.90 | 170.54 | 171.55 | 162.57 | 62,491 |
| 19 feb 2024 | 172.20 | 172.70 | 171.70 | 172.20 | 163.19 | 28,501 |
| 16 feb 2024 | 171.95 | 173.90 | 171.50 | 173.70 | 164.61 | 29,054 |
| 15 feb 2024 | 171.05 | 171.41 | 170.00 | 171.05 | 162.10 | 34,426 |
| 14 feb 2024 | 169.90 | 171.32 | 170.00 | 169.90 | 161.01 | 26,163 |
| 13 feb 2024 | 169.30 | 170.00 | 169.10 | 169.30 | 160.44 | 10,437 |
| 12 feb 2024 | 168.00 | 169.30 | 168.30 | 168.00 | 159.21 | 29,012 |
| 09 feb 2024 | 167.90 | 168.50 | 167.38 | 167.90 | 159.11 | 11,646 |
| 08 feb 2024 | 168.30 | 169.80 | 167.49 | 168.30 | 159.49 | 23,684 |
| 07 feb 2024 | 169.00 | 170.60 | 168.40 | 168.70 | 159.87 | 244,683 |
| 06 feb 2024 | 172.00 | 170.20 | 169.28 | 169.35 | 160.49 | 16,308 |
| 05 feb 2024 | 171.15 | 172.20 | 169.56 | 171.15 | 162.19 | 63,860 |
| 02 feb 2024 | 168.80 | 171.50 | 168.30 | 170.75 | 161.81 | 37,482 |
| 01 feb 2024 | 169.30 | 169.70 | 167.50 | 169.30 | 160.44 | 86,020 |
| 31 ene 2024 | 169.50 | 170.10 | 168.72 | 169.50 | 160.63 | 58,691 |
| 30 ene 2024 | 171.45 | 172.20 | 169.32 | 169.50 | 160.63 | 56,186 |
| 29 ene 2024 | 170.65 | 171.60 | 167.80 | 170.30 | 161.39 | 98,680 |
| 26 ene 2024 | 176.80 | 174.10 | 171.59 | 172.75 | 163.71 | 25,931 |
| 25 ene 2024 | 171.60 | 176.70 | 169.40 | 174.00 | 164.89 | 81,784 |
| 24 ene 2024 | 169.75 | 179.00 | 169.50 | 175.45 | 166.27 | 136,770 |
| 23 ene 2024 | 180.45 | 179.60 | 178.80 | 180.10 | 170.67 | 26,812 |
| 22 ene 2024 | 181.05 | 181.20 | 179.72 | 181.05 | 171.58 | 13,333 |
| 19 ene 2024 | 180.00 | 180.70 | 178.30 | 180.00 | 170.58 | 45,458 |
| 18 ene 2024 | 179.50 | 178.70 | 178.10 | 179.50 | 170.11 | 15,853 |
| 17 ene 2024 | 178.70 | 179.60 | 175.00 | 178.70 | 169.35 | 28,905 |
| 16 ene 2024 | 180.20 | 180.60 | 177.10 | 180.15 | 170.72 | 19,046 |
| 15 ene 2024 | 181.50 | 182.20 | 180.50 | 181.10 | 171.62 | 17,547 |
| 12 ene 2024 | 179.00 | 181.50 | 179.70 | 180.95 | 171.48 | 14,533 |
| 11 ene 2024 | 180.90 | 183.30 | 179.40 | 179.70 | 170.30 | 37,540 |
| 10 ene 2024 | 180.65 | 182.80 | 181.10 | 182.60 | 173.04 | 23,726 |
| 09 ene 2024 | 183.50 | 182.50 | 180.90 | 181.45 | 171.95 | 29,911 |
| 08 ene 2024 | 179.25 | 182.60 | 180.00 | 183.05 | 173.47 | 37,495 |
| 05 ene 2024 | 183.20 | 183.50 | 181.80 | 183.20 | 173.61 | 26,468 |
| 04 ene 2024 | 184.50 | 184.60 | 182.70 | 182.60 | 173.04 | 19,884 |
| *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.