BW Offshore Ltd (BWOO.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 09:13AM CEST
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 | 30.85 | 31.35 | 30.45 | 30.70 | 30.70 | 3,454 |
| 27 jun 2024 | 29.90 | 30.70 | 29.85 | 30.70 | 30.70 | 11,157 |
| 26 jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 25 jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 24 jun 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 1,050 |
| 20 jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 19 jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 200 |
| 18 jun 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1,000 |
| 17 jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 14 jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 13 jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 179 |
| 12 jun 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 11 jun 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 706 |
| 10 jun 2024 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | 4,866 |
| 07 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 05 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 168 |
| 04 jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 168 |
| 03 jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 31 may 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1,000 |
| 30 may 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 29 may 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 28 may 2024 | 30.75 | 30.85 | 30.60 | 30.70 | 30.70 | 1,709 |
| 28 may 2024 | 0.0625 Dividendo | |||||
| 27 may 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.64 | - |
| 24 may 2024 | 29.20 | 29.20 | 28.70 | 28.70 | 28.64 | 1,518 |
| 23 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | - |
| 22 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | - |
| 21 may 2024 | 28.65 | 28.80 | 28.65 | 28.80 | 28.74 | 1,000 |
| 20 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.94 | - |
| 17 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.94 | - |
| 16 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.94 | 1,500 |
| 15 may 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.04 | - |
| 14 may 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.04 | 400 |
| 13 may 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.59 | - |
| 10 may 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.59 | 371 |
| 08 may 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.84 | - |
| 07 may 2024 | 27.60 | 27.90 | 27.60 | 27.90 | 27.84 | 70 |
| 06 may 2024 | 27.35 | 27.35 | 26.75 | 26.75 | 26.69 | 8,130 |
| 03 may 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.59 | 1,900 |
| 02 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.34 | 1,100 |
| 30 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.79 | - |
| 29 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.79 | - |
| 26 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.79 | - |
| 25 abr 2024 | 27.80 | 27.85 | 27.80 | 27.85 | 27.79 | 4,000 |
| 24 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.79 | 500 |
| 23 abr 2024 | 28.20 | 28.25 | 28.20 | 28.25 | 28.19 | 10,000 |
| 22 abr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.99 | - |
| 19 abr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.99 | - |
| 18 abr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.99 | - |
| 17 abr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.99 | - |
| 16 abr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.99 | - |
| 15 abr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.99 | 300 |
| 12 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.19 | - |
| 11 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.19 | - |
| 10 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.19 | - |
| 09 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.19 | - |
| 08 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.19 | - |
| 05 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.19 | - |
| 04 abr 2024 | 28.15 | 28.45 | 28.15 | 28.25 | 28.19 | 8,480 |
| 03 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.04 | 400 |
| 02 abr 2024 | 27.40 | 27.85 | 27.40 | 27.85 | 27.79 | 2,840 |
| 28 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.40 | - |
| 27 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.40 | - |
| 26 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.40 | - |
| 25 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.40 | 300 |
| 22 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.64 | - |
| 21 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.64 | - |
| 20 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.64 | - |
| 19 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.64 | - |
| 18 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.64 | - |
| 15 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.64 | - |
| 14 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.64 | - |
| 13 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.64 | 20 |
| 12 mar 2024 | 25.78 | 25.84 | 25.78 | 25.84 | 25.78 | 736 |
| 11 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.54 | - |
| 08 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.54 | 13 |
| 07 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.60 | 1,000 |
| 06 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.28 | - |
| 05 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.28 | - |
| 04 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.28 | - |
| 04 mar 2024 | 0.088 Dividendo | |||||
| 01 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.19 | 1,500 |
| 29 feb 2024 | 24.78 | 24.88 | 24.60 | 24.88 | 24.74 | 5,492 |
| 28 feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.52 | - |
| 27 feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.52 | - |
| 26 feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.52 | 1,000 |
| 23 feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.03 | - |
| 22 feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.03 | - |
| 21 feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.03 | - |
| 20 feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.03 | 1,418 |
| 19 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | - |
| 16 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | - |
| 15 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | - |
| 14 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | - |
| 13 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | - |
| 12 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | - |
| 09 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | - |
| 08 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | - |
| 07 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | - |
| 06 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.85 | 2,000 |
| *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.