BW Offshore Limited (0RKH.IL)
IOB - IOB Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 03:05PM BST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 30.95 | 30.95 | 30.40 | 30.50 | 30.50 | 3,170 |
| 27 jun 2024 | 29.92 | 30.70 | 30.00 | 30.65 | 30.65 | 5,200 |
| 26 jun 2024 | 29.63 | 29.90 | 29.55 | 29.63 | 29.63 | 5,922 |
| 25 jun 2024 | 29.08 | 29.45 | 29.15 | 29.33 | 29.33 | 4,170 |
| 24 jun 2024 | 28.80 | 29.45 | 29.10 | 29.17 | 29.17 | 2,981 |
| 21 jun 2024 | 29.42 | 29.20 | 28.90 | 29.02 | 29.02 | 1,725 |
| 20 jun 2024 | 29.38 | 29.25 | 29.20 | 29.33 | 29.33 | 644 |
| 19 jun 2024 | 29.33 | 29.35 | 29.35 | 29.33 | 29.33 | 211 |
| 18 jun 2024 | 29.02 | 29.35 | 29.20 | 29.02 | 29.02 | 1,904 |
| 17 jun 2024 | 29.33 | 29.15 | 29.15 | 29.33 | 29.33 | 1,700 |
| 14 jun 2024 | 29.48 | 29.60 | 29.35 | 29.48 | 29.48 | 4,593 |
| 13 jun 2024 | 29.67 | 29.75 | 28.85 | 29.63 | 29.63 | 2,750 |
| 12 jun 2024 | 29.27 | 29.66 | 29.50 | 29.67 | 29.67 | 634 |
| 11 jun 2024 | 30.05 | 30.05 | 29.60 | 30.05 | 30.05 | 15,252 |
| 10 jun 2024 | 30.00 | 30.40 | 29.90 | 30.30 | 30.30 | 4,935 |
| 07 jun 2024 | 29.58 | 30.00 | 29.55 | 29.92 | 29.92 | 1,918 |
| 06 jun 2024 | 29.83 | 29.70 | 29.60 | 29.48 | 29.48 | 5,682 |
| 05 jun 2024 | 29.83 | 29.75 | 29.45 | 29.83 | 29.83 | 2,644 |
| 04 jun 2024 | 30.70 | 30.50 | 29.80 | 29.83 | 29.83 | 1,154 |
| 03 jun 2024 | 30.55 | 31.20 | 30.62 | 31.08 | 31.08 | 3,488 |
| 31 may 2024 | 30.05 | 30.30 | 30.10 | 30.00 | 30.00 | 66,660 |
| 30 may 2024 | 29.92 | 30.10 | 29.75 | 30.10 | 30.10 | 2,720 |
| 29 may 2024 | 30.60 | 30.15 | 30.15 | 30.25 | 30.25 | 601 |
| 28 may 2024 | 30.75 | 30.80 | 30.35 | 30.40 | 30.40 | 4,463 |
| 28 may 2024 | 0.0625 Dividendo | |||||
| 24 may 2024 | 29.27 | 28.95 | 28.95 | 28.85 | 28.79 | 385 |
| 23 may 2024 | 28.15 | 28.55 | 28.15 | 28.50 | 28.44 | 2,746 |
| 22 may 2024 | 28.90 | 28.55 | 28.40 | 28.15 | 28.09 | 2,100 |
| 21 may 2024 | 28.25 | 28.60 | 28.35 | 28.65 | 28.59 | 1,590 |
| 20 may 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.71 | - |
| 17 may 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.71 | - |
| 16 may 2024 | 27.63 | 27.90 | 27.85 | 27.77 | 27.71 | 6,399 |
| 15 may 2024 | 27.83 | 28.25 | 27.75 | 27.77 | 27.71 | 4,083 |
| 14 may 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.81 | - |
| 13 may 2024 | 27.42 | 27.90 | 27.50 | 27.88 | 27.81 | 2,642 |
| 10 may 2024 | 27.27 | 27.75 | 27.50 | 27.58 | 27.52 | 3,215 |
| 09 may 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.47 | - |
| 08 may 2024 | 27.52 | 27.70 | 27.40 | 27.52 | 27.47 | 9,477 |
| 07 may 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.62 | - |
| 03 may 2024 | 27.58 | 27.45 | 27.40 | 27.67 | 27.62 | 1,186 |
| 02 may 2024 | 28.10 | 27.50 | 27.20 | 27.58 | 27.52 | 3,790 |
| 01 may 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.81 | - |
| 30 abr 2024 | 28.30 | 28.40 | 28.15 | 27.88 | 27.81 | 1,626 |
| 29 abr 2024 | 28.35 | 28.20 | 28.00 | 28.00 | 27.94 | 802 |
| 26 abr 2024 | 27.42 | 28.40 | 27.60 | 28.10 | 28.04 | 13,609 |
| 25 abr 2024 | 26.90 | 27.75 | 26.98 | 27.88 | 27.81 | 20,265 |
| 24 abr 2024 | 28.15 | 28.35 | 27.70 | 27.73 | 27.66 | 11,676 |
| 23 abr 2024 | 28.10 | 28.40 | 28.05 | 28.10 | 28.04 | 15,539 |
| 22 abr 2024 | 28.15 | 28.35 | 28.00 | 28.15 | 28.09 | 13,622 |
| 19 abr 2024 | 27.58 | 27.75 | 27.55 | 27.58 | 27.52 | 5,171 |
| 18 abr 2024 | 28.60 | 27.65 | 27.65 | 27.63 | 27.57 | 3,252 |
| 17 abr 2024 | 27.58 | 28.00 | 27.80 | 27.88 | 27.81 | 31,890 |
| 16 abr 2024 | 27.63 | 27.80 | 27.55 | 27.63 | 27.57 | 6,216 |
| 15 abr 2024 | 28.35 | 28.30 | 27.98 | 28.00 | 27.94 | 12,919 |
| 12 abr 2024 | 28.00 | 28.50 | 28.40 | 28.40 | 28.34 | 5,392 |
| 11 abr 2024 | 28.00 | 28.05 | 27.70 | 27.73 | 27.66 | 19,926 |
| 10 abr 2024 | 27.88 | 27.62 | 27.29 | 27.48 | 27.42 | 5,148 |
| 09 abr 2024 | 27.92 | 28.35 | 27.95 | 28.20 | 28.14 | 61,309 |
| 08 abr 2024 | 27.73 | 28.20 | 28.00 | 28.00 | 27.94 | 26,479 |
| 05 abr 2024 | 27.63 | 28.60 | 27.80 | 28.00 | 27.94 | 37,138 |
| 04 abr 2024 | 28.15 | 28.42 | 28.20 | 28.15 | 28.09 | 14,113 |
| 03 abr 2024 | 27.88 | 28.15 | 27.95 | 28.25 | 28.19 | 9,487 |
| 02 abr 2024 | 27.13 | 27.85 | 27.70 | 27.67 | 27.62 | 15,503 |
| 28 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.79 | - |
| 27 mar 2024 | 26.37 | 27.28 | 26.92 | 26.85 | 26.79 | 21,768 |
| 26 mar 2024 | 26.85 | 27.10 | 26.86 | 26.85 | 26.79 | 34,776 |
| 25 mar 2024 | 26.50 | 26.96 | 26.68 | 26.87 | 26.81 | 14,936 |
| 22 mar 2024 | 26.48 | 26.64 | 26.34 | 26.48 | 26.42 | 16,689 |
| 21 mar 2024 | 25.57 | 26.72 | 26.46 | 26.46 | 26.40 | 17,442 |
| 20 mar 2024 | 26.07 | 26.36 | 25.98 | 26.42 | 26.36 | 32,727 |
| 19 mar 2024 | 26.21 | 26.30 | 25.94 | 26.21 | 26.15 | 22,474 |
| 18 mar 2024 | 25.82 | 26.00 | 25.74 | 26.17 | 26.11 | 16,073 |
| 15 mar 2024 | 26.05 | 25.82 | 25.70 | 25.66 | 25.60 | 147,398 |
| 14 mar 2024 | 25.80 | 25.88 | 25.70 | 25.80 | 25.74 | 31,528 |
| 13 mar 2024 | 25.74 | 25.74 | 25.46 | 25.74 | 25.68 | 13,601 |
| 12 mar 2024 | 26.31 | 25.87 | 25.60 | 25.94 | 25.88 | 13,500 |
| 11 mar 2024 | 26.19 | 26.06 | 25.86 | 26.19 | 26.13 | 40,251 |
| 08 mar 2024 | 26.03 | 26.22 | 25.93 | 26.09 | 26.03 | 16,687 |
| 07 mar 2024 | 25.64 | 25.98 | 25.76 | 26.01 | 25.95 | 3,746 |
| 06 mar 2024 | 24.94 | 25.64 | 25.30 | 25.68 | 25.62 | 1,211 |
| 05 mar 2024 | 25.35 | 25.40 | 25.06 | 25.08 | 25.03 | 54,607 |
| 04 mar 2024 | 25.82 | 25.70 | 25.20 | 25.45 | 25.39 | 22,781 |
| 04 mar 2024 | 0.088 Dividendo | |||||
| 01 mar 2024 | 25.84 | 26.52 | 25.04 | 26.58 | 26.43 | 25,154 |
| 29 feb 2024 | 24.28 | 25.58 | 24.74 | 25.33 | 25.19 | 26,698 |
| 28 feb 2024 | 22.89 | 23.32 | 23.06 | 23.15 | 23.02 | 8,205 |
| 27 feb 2024 | 22.81 | 23.16 | 22.92 | 23.09 | 22.96 | 2,698 |
| 26 feb 2024 | 22.91 | 22.92 | 22.66 | 22.70 | 22.58 | 2,727 |
| 23 feb 2024 | 23.07 | 22.94 | 22.80 | 22.76 | 22.64 | 2,643 |
| 22 feb 2024 | 23.20 | 23.42 | 22.90 | 23.17 | 23.04 | 5,785 |
| 21 feb 2024 | 23.09 | 23.24 | 22.94 | 23.05 | 22.92 | 1,556 |
| 20 feb 2024 | 23.22 | 23.20 | 22.76 | 22.89 | 22.76 | 5,721 |
| 19 feb 2024 | 23.26 | 23.44 | 23.21 | 23.26 | 23.13 | 244 |
| 16 feb 2024 | 23.32 | 23.52 | 23.34 | 23.32 | 23.19 | 7,141 |
| 15 feb 2024 | 23.30 | 23.18 | 22.84 | 23.03 | 22.90 | 6,668 |
| 14 feb 2024 | 23.20 | 23.10 | 22.90 | 23.20 | 23.07 | 4,581 |
| 13 feb 2024 | 23.32 | 23.36 | 23.02 | 23.32 | 23.19 | 9,623 |
| 12 feb 2024 | 23.32 | 23.48 | 23.20 | 23.07 | 22.94 | 5,633 |
| 09 feb 2024 | 23.50 | 23.12 | 23.06 | 23.11 | 22.98 | 3,553 |
| 08 feb 2024 | 22.81 | 23.26 | 22.78 | 23.17 | 23.04 | 5,064 |
| *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.