Gjensidige Forsikring ASA (0OJC.L)
LSE - LSE Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 08:22AM BST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 189.55 | 194.30 | 190.00 | 192.60 | 192.60 | 51,818 |
| 03 oct 2024 | 199.85 | 194.90 | 193.80 | 194.09 | 194.09 | 6,705 |
| 02 oct 2024 | 198.80 | 199.00 | 194.70 | 196.22 | 196.22 | 35,589 |
| 01 oct 2024 | 196.80 | 198.90 | 196.90 | 198.07 | 198.07 | 100,869 |
| 30 sept 2024 | 198.75 | 199.20 | 195.80 | 198.04 | 198.04 | 45,615 |
| 27 sept 2024 | 193.60 | 196.40 | 193.10 | 194.86 | 194.86 | 15,390 |
| 26 sept 2024 | 191.70 | 193.00 | 191.20 | 192.45 | 192.45 | 12,419 |
| 25 sept 2024 | 191.85 | 192.90 | 191.40 | 191.77 | 191.77 | 8,680 |
| 24 sept 2024 | 192.05 | 193.60 | 191.50 | 192.67 | 192.67 | 52,430 |
| 23 sept 2024 | 191.75 | 192.35 | 190.80 | 191.08 | 191.08 | 8,321 |
| 20 sept 2024 | 190.00 | 192.80 | 190.80 | 191.90 | 191.90 | 92,991 |
| 19 sept 2024 | 191.60 | 192.50 | 190.70 | 191.06 | 191.06 | 12,861 |
| 18 sept 2024 | 193.80 | 193.90 | 191.80 | 192.61 | 192.61 | 17,215 |
| 17 sept 2024 | 194.25 | 195.60 | 193.40 | 194.50 | 194.50 | 8,729 |
| 16 sept 2024 | 192.30 | 195.30 | 192.50 | 194.10 | 194.10 | 14,921 |
| 13 sept 2024 | 192.80 | 194.00 | 192.50 | 193.63 | 193.63 | 15,190 |
| 12 sept 2024 | 191.95 | 194.00 | 192.10 | 193.49 | 193.49 | 9,378 |
| 11 sept 2024 | 191.45 | 192.50 | 190.50 | 191.76 | 191.76 | 36,305 |
| 10 sept 2024 | 186.50 | 193.50 | 191.60 | 192.48 | 192.48 | 7,842 |
| 09 sept 2024 | 188.30 | 191.30 | 188.50 | 190.78 | 190.78 | 25,207 |
| 06 sept 2024 | 189.70 | 189.90 | 187.40 | 188.89 | 188.89 | 4,150 |
| 05 sept 2024 | 186.65 | 190.70 | 186.50 | 189.81 | 189.81 | 15,645 |
| 04 sept 2024 | 184.45 | 186.30 | 184.60 | 185.78 | 185.78 | 16,137 |
| 03 sept 2024 | 187.60 | 187.70 | 186.20 | 187.10 | 187.10 | 7,065 |
| 02 sept 2024 | 187.00 | 187.50 | 186.30 | 186.95 | 186.95 | 9,559 |
| 30 ago 2024 | 185.75 | 187.92 | 185.50 | 187.24 | 187.24 | 33,220 |
| 29 ago 2024 | 183.05 | 185.70 | 183.20 | 185.16 | 185.16 | 13,846 |
| 28 ago 2024 | 181.00 | 183.80 | 181.60 | 183.47 | 183.47 | 9,918 |
| 27 ago 2024 | 183.20 | 183.40 | 181.60 | 182.09 | 182.09 | 9,983 |
| 23 ago 2024 | 181.60 | 182.90 | 181.50 | 181.60 | 181.60 | 18,665 |
| 22 ago 2024 | 182.65 | 183.00 | 181.60 | 182.49 | 182.49 | 19,041 |
| 21 ago 2024 | 183.40 | 184.00 | 182.60 | 183.18 | 183.18 | 8,783 |
| 20 ago 2024 | 184.10 | 184.40 | 182.80 | 183.40 | 183.40 | 10,424 |
| 19 ago 2024 | 182.75 | 184.90 | 183.00 | 184.04 | 184.04 | 7,223 |
| 16 ago 2024 | 185.30 | 185.60 | 183.30 | 183.86 | 183.86 | 11,731 |
| 15 ago 2024 | 182.95 | 186.00 | 183.30 | 185.12 | 185.12 | 8,912 |
| 14 ago 2024 | 183.35 | 184.50 | 181.40 | 183.03 | 183.03 | 16,207 |
| 13 ago 2024 | 182.95 | 183.40 | 181.40 | 182.01 | 182.01 | 8,233 |
| 12 ago 2024 | 181.75 | 182.90 | 182.10 | 182.62 | 182.62 | 7,651 |
| 09 ago 2024 | 180.85 | 182.20 | 180.70 | 181.28 | 181.28 | 4,766 |
| 08 ago 2024 | 179.40 | 181.10 | 178.60 | 179.81 | 179.81 | 3,604 |
| 07 ago 2024 | 177.55 | 179.50 | 177.40 | 178.14 | 178.14 | 13,807 |
| 06 ago 2024 | 179.00 | 178.90 | 174.60 | 175.86 | 175.86 | 8,534 |
| 05 ago 2024 | 177.00 | 178.80 | 175.10 | 176.16 | 176.16 | 7,580 |
| 02 ago 2024 | 184.05 | 184.50 | 179.20 | 180.19 | 180.19 | 14,596 |
| 01 ago 2024 | 184.85 | 185.30 | 182.80 | 184.15 | 184.15 | 6,866 |
| 31 jul 2024 | 181.70 | 185.70 | 183.20 | 185.70 | 185.70 | 9,156 |
| 30 jul 2024 | 179.85 | 182.20 | 180.00 | 181.10 | 181.10 | 4,546 |
| 29 jul 2024 | 178.65 | 181.40 | 179.10 | 180.89 | 180.89 | 7,022 |
| 26 jul 2024 | 179.25 | 180.00 | 177.60 | 178.22 | 178.22 | 11,133 |
| 25 jul 2024 | 178.60 | 179.00 | 175.60 | 177.85 | 177.85 | 19,443 |
| 24 jul 2024 | 180.50 | 179.90 | 178.60 | 179.69 | 179.69 | 15,895 |
| 23 jul 2024 | 180.90 | 181.70 | 180.00 | 180.54 | 180.54 | 17,884 |
| 22 jul 2024 | 179.55 | 180.60 | 179.20 | 179.95 | 179.95 | 16,909 |
| 19 jul 2024 | 181.30 | 183.40 | 179.60 | 180.84 | 180.84 | 30,025 |
| 18 jul 2024 | 179.00 | 184.30 | 182.60 | 183.70 | 183.70 | 8,188 |
| 17 jul 2024 | 181.85 | 183.10 | 180.30 | 182.30 | 182.30 | 18,917 |
| 16 jul 2024 | 181.15 | 185.10 | 177.50 | 180.25 | 180.25 | 51,000 |
| 15 jul 2024 | 181.70 | 186.10 | 180.90 | 182.93 | 182.93 | 31,240 |
| 12 jul 2024 | 194.80 | 199.30 | 196.40 | 197.40 | 197.40 | 3,139 |
| 11 jul 2024 | 195.60 | 199.20 | 195.50 | 198.70 | 198.70 | 9,039 |
| 10 jul 2024 | 195.65 | 197.20 | 194.60 | 194.94 | 194.94 | 5,911 |
| 09 jul 2024 | 194.25 | 195.70 | 194.90 | 195.40 | 195.40 | 3,977 |
| 08 jul 2024 | 179.20 | 196.30 | 193.20 | 194.80 | 194.80 | 6,701 |
| 05 jul 2024 | 195.35 | 197.00 | 193.80 | 195.88 | 195.88 | 4,628 |
| 04 jul 2024 | 193.05 | 195.10 | 191.30 | 193.88 | 193.88 | 7,031 |
| 03 jul 2024 | 193.35 | 194.80 | 192.30 | 192.90 | 192.90 | 3,602 |
| 02 jul 2024 | 193.75 | 194.00 | 191.10 | 193.00 | 193.00 | 11,203 |
| 01 jul 2024 | 191.70 | 193.10 | 190.40 | 191.10 | 191.10 | 3,998 |
| 28 jun 2024 | 195.00 | 192.00 | 188.80 | 190.80 | 190.80 | 4,578 |
| 27 jun 2024 | 191.10 | 192.40 | 190.10 | 190.66 | 190.66 | 8,630 |
| 26 jun 2024 | 194.75 | 195.20 | 191.00 | 193.10 | 193.10 | 6,537 |
| 25 jun 2024 | 195.00 | 195.40 | 194.00 | 194.50 | 194.50 | 5,290 |
| 24 jun 2024 | 193.70 | 195.70 | 192.10 | 192.70 | 192.70 | 4,799 |
| 21 jun 2024 | 192.75 | 195.70 | 192.00 | 193.90 | 193.90 | 2,767 |
| 20 jun 2024 | 190.00 | 194.50 | 193.10 | 194.00 | 194.00 | 3,787 |
| 19 jun 2024 | 190.60 | 193.90 | 191.59 | 192.40 | 192.40 | 4,721 |
| 18 jun 2024 | 188.90 | 190.70 | 189.80 | 189.80 | 189.80 | 4,165 |
| 17 jun 2024 | 185.80 | 191.00 | 189.30 | 190.50 | 190.50 | 4,876 |
| 14 jun 2024 | 188.70 | 189.20 | 187.70 | 188.44 | 188.44 | 14,976 |
| 13 jun 2024 | 186.60 | 187.80 | 186.20 | 187.20 | 187.20 | 10,702 |
| 12 jun 2024 | 183.60 | 185.90 | 184.10 | 184.90 | 184.90 | 7,159 |
| 11 jun 2024 | 183.85 | 185.20 | 182.20 | 183.71 | 183.71 | 22,749 |
| 10 jun 2024 | 184.95 | 186.40 | 184.20 | 184.50 | 184.50 | 5,120 |
| 07 jun 2024 | 185.25 | 186.80 | 184.00 | 184.80 | 184.80 | 6,377 |
| 06 jun 2024 | 184.75 | 186.20 | 183.80 | 184.19 | 184.19 | 4,889 |
| 05 jun 2024 | 183.60 | 185.30 | 184.20 | 185.30 | 185.30 | 9,163 |
| 04 jun 2024 | 182.80 | 182.80 | 180.90 | 182.35 | 182.35 | 7,526 |
| 03 jun 2024 | 184.65 | 184.90 | 181.90 | 183.05 | 183.05 | 9,339 |
| 31 may 2024 | 182.40 | 184.40 | 181.40 | 183.72 | 183.72 | 727,550 |
| 30 may 2024 | 182.85 | 183.70 | 182.00 | 182.45 | 182.45 | 17,100 |
| 29 may 2024 | 185.70 | 184.60 | 181.50 | 183.86 | 183.86 | 7,864 |
| 28 may 2024 | 183.70 | 185.40 | 183.80 | 184.90 | 184.90 | 3,153 |
| 24 may 2024 | 182.85 | 184.40 | 181.90 | 182.85 | 182.85 | 2,824 |
| 23 may 2024 | 183.75 | 184.70 | 182.90 | 183.77 | 183.77 | 14,363 |
| 22 may 2024 | 181.85 | 184.00 | 181.50 | 183.48 | 183.48 | 6,390 |
| 21 may 2024 | 175.40 | 181.60 | 175.50 | 180.85 | 180.85 | 32,329 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 184.40 | 184.90 | 183.10 | 183.73 | 183.73 | 26,959 |
| *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.