Arctic Fish Holding AS (AFISH.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 50.00 | 55.00 | 49.80 | 55.00 | 55.00 | 19,847 |
| 13 jun 2024 | 50.50 | 52.00 | 50.00 | 52.00 | 52.00 | 9,091 |
| 12 jun 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 3,119 |
| 11 jun 2024 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 9,497 |
| 10 jun 2024 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | 3,740 |
| 07 jun 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | 8,132 |
| 06 jun 2024 | 51.50 | 53.50 | 50.00 | 51.00 | 51.00 | 14,007 |
| 05 jun 2024 | 52.50 | 52.50 | 50.00 | 52.00 | 52.00 | 10,166 |
| 04 jun 2024 | 53.00 | 54.00 | 52.50 | 53.50 | 53.50 | 8,073 |
| 03 jun 2024 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | 24,267 |
| 31 may 2024 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | 126 |
| 30 may 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 253 |
| 29 may 2024 | 56.50 | 56.50 | 55.00 | 56.00 | 56.00 | 5,516 |
| 28 may 2024 | 56.50 | 56.50 | 53.50 | 56.00 | 56.00 | 9,209 |
| 27 may 2024 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 5,556 |
| 24 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 23 may 2024 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1,669 |
| 22 may 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 143 |
| 21 may 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 2,252 |
| 16 may 2024 | 56.50 | 59.50 | 56.50 | 59.50 | 59.50 | 6 |
| 15 may 2024 | 57.00 | 57.50 | 54.50 | 57.50 | 57.50 | 18,513 |
| 14 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 13 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 200 |
| 10 may 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 7,176 |
| 08 may 2024 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 13,177 |
| 07 may 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 06 may 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 5,472 |
| 03 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2 |
| 02 may 2024 | 59.50 | 59.50 | 56.50 | 56.50 | 56.50 | 1,634 |
| 30 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2 |
| 29 abr 2024 | 57.50 | 57.50 | 54.00 | 54.00 | 54.00 | 901 |
| 26 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 25 abr 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 6,084 |
| 24 abr 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,714 |
| 23 abr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 600 |
| 22 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 abr 2024 | 58.50 | 59.00 | 57.50 | 57.50 | 57.50 | 1,130 |
| 18 abr 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 900 |
| 17 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 16 abr 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | 3,326 |
| 15 abr 2024 | 55.50 | 56.50 | 53.00 | 53.00 | 53.00 | 3,013 |
| 12 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 270 |
| 11 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 10 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 131 |
| 09 abr 2024 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 1,326 |
| 08 abr 2024 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | 925 |
| 05 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 04 abr 2024 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | 1,022 |
| 03 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 20 |
| 02 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 27 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 124 |
| 26 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 25 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 22 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 21 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 20 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 19 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10 |
| 18 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 196 |
| 15 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 490 |
| 14 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 89 |
| 13 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 12 mar 2024 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5,477 |
| 11 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 07 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 20 |
| 06 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3 |
| 05 mar 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 790 |
| 04 mar 2024 | 51.50 | 55.50 | 51.50 | 55.50 | 55.50 | 320 |
| 01 mar 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 2,101 |
| 29 feb 2024 | 56.00 | 57.00 | 53.50 | 56.50 | 56.50 | 9,685 |
| 28 feb 2024 | 59.50 | 60.00 | 53.50 | 53.50 | 53.50 | 22,210 |
| 27 feb 2024 | 56.50 | 57.00 | 54.00 | 56.00 | 56.00 | 16,372 |
| 26 feb 2024 | 56.50 | 57.00 | 54.00 | 56.50 | 56.50 | 27,795 |
| 23 feb 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 7,499 |
| 22 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 185 |
| 21 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 20 feb 2024 | 60.00 | 60.00 | 56.00 | 59.50 | 59.50 | 980 |
| 19 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 83 |
| 16 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 20 |
| 15 feb 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 6,515 |
| 14 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 13 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 197 |
| 12 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 09 feb 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 129 |
| 08 feb 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 230 |
| 07 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 48 |
| 06 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 05 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 02 feb 2024 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 170 |
| 01 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8 |
| 31 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 30 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 29 ene 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 984 |
| 26 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3 |
| 25 ene 2024 | 58.50 | 59.50 | 58.50 | 58.50 | 58.50 | 346 |
| 24 ene 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 346 |
| 23 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 70 |
| 22 ene 2024 | 60.00 | 60.00 | 58.50 | 60.00 | 60.00 | 17 |
| 19 ene 2024 | 60.00 | 60.00 | 58.50 | 59.50 | 59.50 | 5,796 |
| 18 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| *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.