U.S. markets open in 4 hours 11 minutes

DNB Bank ASA (DNBBY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.93-0.13 (-0.68%)
Al cierre: 03:52PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202419.8019.8018.6218.9318.9350,400
17 may 202418.7219.2318.7219.0619.0656,000
16 may 202418.9219.0718.8818.9518.9553,500
15 may 202418.6318.8418.6018.8018.8047,500
14 may 202418.9318.9318.6818.8218.8253,600
13 may 202419.0619.1318.9019.0719.0794,100
10 may 202418.6918.8718.6918.7918.7950,900
09 may 202418.4118.7918.0518.7718.7774,900
08 may 202418.4718.6718.4718.6318.6362,000
07 may 202418.6018.7118.5618.6218.6276,800
06 may 202418.4918.7618.4918.7018.7061,800
03 may 202418.0118.2018.0118.1618.1697,400
02 may 202417.4017.6917.4017.6617.66116,000
01 may 202417.8417.8417.4217.5417.5450,700
01 may 20241.534 Dividendo
30 abr 202419.4319.4318.4518.7317.2059,600
29 abr 202418.9519.1518.8718.8717.32124,000
26 abr 202418.9219.0018.7618.8217.28106,500
25 abr 202418.9219.0618.9219.0517.49172,100
24 abr 202418.7718.9318.7718.8817.3383,300
23 abr 202418.7719.1518.7719.0917.5360,600
22 abr 202419.1519.3519.0619.3017.7258,700
19 abr 202419.1619.3619.1519.3517.7763,700
18 abr 202419.1519.2218.9419.1417.5762,900
17 abr 202419.3719.4219.1519.3117.7367,600
16 abr 202419.2719.3519.2219.3017.7275,600
15 abr 202419.7819.7819.6119.6118.0060,200
12 abr 202419.8119.9119.7019.7118.1053,400
11 abr 202419.9919.9919.6319.8218.20218,900
10 abr 202420.3720.3720.1020.1618.51161,200
09 abr 202420.3720.4920.2620.3418.6784,400
08 abr 202420.2720.3620.2420.3218.6639,800
05 abr 202420.0420.2320.0420.1518.5049,000
04 abr 202420.0220.1219.7019.7518.1337,900
03 abr 202420.1320.3420.1320.2618.6062,100
02 abr 202419.8419.9019.8219.8518.2239,300
01 abr 202418.9920.0218.9919.7718.1562,700
28 mar 202419.8020.3519.8019.9918.3543,000
27 mar 202420.0520.0719.9020.0318.3968,200
26 mar 202419.9720.0019.8419.8818.2587,800
25 mar 202419.9820.1119.9520.0318.3965,200
22 mar 202419.8619.9319.7819.7818.1644,500
21 mar 202420.0420.0919.8920.0318.3973,900
20 mar 202419.8920.2619.8820.1918.5434,800
19 mar 202419.8220.0019.8019.9518.3264,100
18 mar 202419.8219.9519.7619.8818.2543,700
15 mar 202419.8819.9019.5919.6318.0259,200
14 mar 202420.1120.1320.0120.1118.4647,500
13 mar 202420.2520.3520.2120.3118.6531,900
12 mar 202420.2220.2820.0520.2718.6129,800
11 mar 202420.1120.1919.9920.1918.5452,400
08 mar 202420.5220.5720.3820.4418.7744,100
07 mar 202420.3320.3520.2820.3518.6844,900
06 mar 202420.3020.4220.2320.4218.7555,000
05 mar 202420.1320.3120.1320.2618.6048,700
04 mar 202420.1720.2520.1120.2218.5644,000
01 mar 202420.2820.3320.1020.2918.6350,000
29 feb 202420.0620.1619.9920.0418.40109,000
28 feb 202420.0420.0719.9620.0318.3943,800
27 feb 202419.9020.0119.8419.9518.3254,700
26 feb 202419.7719.7919.6219.7118.1055,900
23 feb 202419.6619.7519.5819.7018.0946,900
22 feb 202419.5819.6119.5319.5517.9571,200
21 feb 202419.6619.6919.5519.6518.0456,300
20 feb 202419.8619.9519.8419.9018.2755,900
16 feb 202419.5819.7119.5319.6418.0371,300
15 feb 202419.3019.4819.3019.3917.8072,200
14 feb 202419.4019.4219.2919.3517.7782,000
13 feb 202419.1419.1418.7918.8417.3095,000
12 feb 202419.2019.3519.2019.3117.7357,800
09 feb 202418.9919.1818.9719.1817.6148,900
08 feb 202418.9719.0218.9019.0117.4552,200
07 feb 202419.2819.2919.1319.2017.6355,400
06 feb 202419.3519.4719.2819.4717.8870,000
05 feb 202419.3519.3519.1819.2817.7076,500
02 feb 202419.6619.6619.4919.6017.9952,800
01 feb 202419.6719.8019.5719.6718.0675,300
31 ene 202419.7519.7919.4019.4017.8167,400
30 ene 202420.1620.2819.7720.2618.60103,000
29 ene 202420.3320.3420.2120.3418.67381,700
26 ene 202420.7020.7820.6520.6818.99399,400
25 ene 202420.5120.6320.4720.6318.9433,600
24 ene 202420.6220.6920.4920.5218.8445,500
23 ene 202420.4320.5720.4020.5018.8262,900
22 ene 202420.5520.7520.5520.6018.9187,100
19 ene 202420.2720.4120.1520.4118.7441,800
18 ene 202419.9820.1019.9420.0418.4055,900
17 ene 202419.7719.8519.6919.8118.1953,000
16 ene 202420.2820.2820.0720.1218.4785,800
12 ene 202421.2221.2421.0621.1719.4483,900
11 ene 202420.8720.9520.7620.9319.2278,700
10 ene 202420.7420.8020.7020.7919.0943,000
09 ene 202420.8320.8620.7720.8619.1534,300
08 ene 202420.8120.9420.7620.9419.2379,000
05 ene 202420.8921.1920.8920.9219.2152,100
04 ene 202420.9221.0420.8820.9919.2750,400
03 ene 202420.5320.6920.5320.6718.9839,500
02 ene 202420.6820.7120.5720.6218.9387,400
29 dic 202321.2421.3221.1921.2819.5471,500
28 dic 202321.0621.1520.9520.9619.24146,500
*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...