Elliptic Laboratories ASA (ELABS.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:28PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.16 | 10.16 | 9.73 | 10.04 | 10.04 | 355,097 |
| 27 jun 2024 | 10.60 | 10.82 | 10.02 | 10.12 | 10.12 | 421,998 |
| 26 jun 2024 | 10.50 | 11.10 | 10.00 | 10.56 | 10.56 | 1,948,362 |
| 25 jun 2024 | 10.00 | 10.14 | 9.70 | 9.91 | 9.91 | 1,527,433 |
| 24 jun 2024 | 10.20 | 10.20 | 9.40 | 9.45 | 9.45 | 461,328 |
| 21 jun 2024 | 9.47 | 9.96 | 9.47 | 9.84 | 9.84 | 389,666 |
| 20 jun 2024 | 10.28 | 10.28 | 9.26 | 9.54 | 9.54 | 2,743,463 |
| 19 jun 2024 | 10.90 | 10.96 | 10.32 | 10.42 | 10.42 | 4,718,005 |
| 18 jun 2024 | 11.50 | 11.54 | 10.74 | 10.86 | 10.86 | 415,682 |
| 17 jun 2024 | 11.90 | 11.90 | 11.30 | 11.30 | 11.30 | 289,742 |
| 14 jun 2024 | 11.98 | 12.10 | 11.76 | 11.90 | 11.90 | 146,187 |
| 13 jun 2024 | 12.02 | 12.04 | 11.72 | 11.82 | 11.82 | 92,235 |
| 12 jun 2024 | 11.90 | 12.26 | 11.90 | 12.00 | 12.00 | 20,732 |
| 11 jun 2024 | 11.90 | 12.18 | 11.88 | 11.88 | 11.88 | 80,307 |
| 10 jun 2024 | 12.60 | 12.60 | 11.88 | 12.18 | 12.18 | 90,518 |
| 07 jun 2024 | 12.34 | 12.64 | 12.34 | 12.50 | 12.50 | 43,307 |
| 06 jun 2024 | 12.02 | 12.62 | 11.70 | 12.40 | 12.40 | 213,346 |
| 05 jun 2024 | 12.04 | 12.38 | 11.72 | 12.06 | 12.06 | 2,335,059 |
| 04 jun 2024 | 12.68 | 12.68 | 11.72 | 11.80 | 11.80 | 285,955 |
| 03 jun 2024 | 13.02 | 13.48 | 12.48 | 12.50 | 12.50 | 393,880 |
| 31 may 2024 | 13.40 | 13.88 | 13.04 | 13.06 | 13.06 | 240,431 |
| 30 may 2024 | 13.82 | 13.82 | 13.40 | 13.50 | 13.50 | 176,296 |
| 29 may 2024 | 13.76 | 14.00 | 13.70 | 13.80 | 13.80 | 59,170 |
| 28 may 2024 | 14.00 | 14.32 | 13.82 | 13.82 | 13.82 | 118,901 |
| 27 may 2024 | 14.20 | 14.26 | 13.88 | 14.24 | 14.24 | 107,975 |
| 24 may 2024 | 15.40 | 15.40 | 14.06 | 14.12 | 14.12 | 273,906 |
| 23 may 2024 | 15.78 | 15.78 | 14.22 | 15.22 | 15.22 | 442,035 |
| 22 may 2024 | 16.80 | 16.80 | 16.04 | 16.10 | 16.10 | 112,584 |
| 21 may 2024 | 16.50 | 16.74 | 16.50 | 16.70 | 16.70 | 100,745 |
| 16 may 2024 | 16.70 | 16.70 | 15.94 | 16.32 | 16.32 | 58,865 |
| 15 may 2024 | 15.54 | 16.32 | 15.54 | 15.90 | 15.90 | 90,879 |
| 14 may 2024 | 16.00 | 16.00 | 15.64 | 15.66 | 15.66 | 61,953 |
| 13 may 2024 | 15.82 | 15.92 | 15.52 | 15.52 | 15.52 | 50,566 |
| 10 may 2024 | 16.12 | 16.12 | 15.70 | 15.70 | 15.70 | 74,333 |
| 08 may 2024 | 15.60 | 15.80 | 15.50 | 15.52 | 15.52 | 31,544 |
| 07 may 2024 | 15.60 | 15.90 | 15.46 | 15.60 | 15.60 | 95,175 |
| 06 may 2024 | 15.60 | 16.22 | 15.52 | 15.58 | 15.58 | 56,517 |
| 03 may 2024 | 15.62 | 15.92 | 15.54 | 15.64 | 15.64 | 74,057 |
| 02 may 2024 | 15.80 | 16.02 | 15.58 | 15.58 | 15.58 | 43,643 |
| 30 abr 2024 | 16.50 | 16.50 | 15.80 | 15.88 | 15.88 | 175,263 |
| 29 abr 2024 | 15.96 | 16.38 | 15.80 | 16.22 | 16.22 | 47,129 |
| 26 abr 2024 | 16.80 | 16.80 | 15.90 | 15.96 | 15.96 | 154,408 |
| 25 abr 2024 | 17.10 | 17.30 | 16.58 | 16.66 | 16.66 | 83,328 |
| 24 abr 2024 | 16.70 | 17.00 | 16.34 | 16.90 | 16.90 | 202,556 |
| 23 abr 2024 | 15.34 | 16.54 | 15.34 | 16.20 | 16.20 | 358,054 |
| 22 abr 2024 | 14.60 | 15.00 | 14.02 | 14.92 | 14.92 | 163,446 |
| 19 abr 2024 | 14.60 | 14.60 | 13.40 | 14.60 | 14.60 | 55,924 |
| 18 abr 2024 | 14.00 | 14.24 | 13.98 | 13.98 | 13.98 | 35,826 |
| 17 abr 2024 | 14.00 | 14.50 | 13.92 | 13.92 | 13.92 | 48,862 |
| 16 abr 2024 | 14.68 | 14.68 | 13.90 | 13.90 | 13.90 | 37,389 |
| 15 abr 2024 | 13.88 | 14.48 | 13.88 | 14.10 | 14.10 | 23,305 |
| 12 abr 2024 | 14.30 | 14.42 | 14.20 | 14.32 | 14.32 | 31,326 |
| 11 abr 2024 | 14.04 | 14.42 | 14.00 | 14.14 | 14.14 | 89,435 |
| 10 abr 2024 | 14.28 | 14.46 | 14.18 | 14.20 | 14.20 | 24,079 |
| 09 abr 2024 | 14.26 | 14.36 | 14.22 | 14.22 | 14.22 | 19,538 |
| 08 abr 2024 | 14.20 | 14.42 | 14.04 | 14.22 | 14.22 | 69,459 |
| 05 abr 2024 | 14.98 | 14.98 | 14.24 | 14.44 | 14.44 | 62,037 |
| 04 abr 2024 | 14.70 | 14.82 | 14.32 | 14.52 | 14.52 | 66,671 |
| 03 abr 2024 | 14.74 | 14.92 | 14.60 | 14.74 | 14.74 | 55,667 |
| 02 abr 2024 | 15.00 | 15.40 | 14.74 | 14.76 | 14.76 | 86,926 |
| 27 mar 2024 | 14.86 | 15.62 | 14.50 | 15.32 | 15.32 | 195,047 |
| 26 mar 2024 | 14.50 | 14.96 | 14.50 | 14.50 | 14.50 | 48,392 |
| 25 mar 2024 | 14.72 | 15.20 | 14.24 | 14.52 | 14.52 | 103,844 |
| 22 mar 2024 | 14.88 | 15.12 | 14.72 | 15.00 | 15.00 | 92,615 |
| 21 mar 2024 | 14.70 | 14.98 | 14.50 | 14.90 | 14.90 | 91,156 |
| 20 mar 2024 | 14.74 | 14.74 | 14.52 | 14.68 | 14.68 | 72,701 |
| 19 mar 2024 | 14.62 | 14.78 | 14.50 | 14.68 | 14.68 | 53,971 |
| 18 mar 2024 | 14.76 | 14.80 | 14.50 | 14.66 | 14.66 | 39,709 |
| 15 mar 2024 | 14.52 | 14.78 | 14.52 | 14.60 | 14.60 | 45,341 |
| 14 mar 2024 | 14.58 | 14.74 | 14.46 | 14.70 | 14.70 | 48,537 |
| 13 mar 2024 | 14.80 | 15.00 | 14.62 | 14.62 | 14.62 | 120,103 |
| 12 mar 2024 | 14.50 | 14.86 | 14.46 | 14.80 | 14.80 | 202,169 |
| 11 mar 2024 | 14.50 | 14.94 | 14.14 | 14.64 | 14.64 | 122,061 |
| 08 mar 2024 | 14.70 | 14.88 | 14.24 | 14.54 | 14.54 | 71,708 |
| 07 mar 2024 | 15.28 | 15.28 | 14.38 | 14.50 | 14.50 | 220,661 |
| 06 mar 2024 | 15.82 | 16.30 | 15.38 | 15.38 | 15.38 | 95,635 |
| 05 mar 2024 | 15.50 | 15.56 | 15.12 | 15.50 | 15.50 | 813,882 |
| 04 mar 2024 | 14.64 | 15.32 | 14.64 | 15.10 | 15.10 | 276,016 |
| 01 mar 2024 | 14.20 | 14.76 | 14.04 | 14.64 | 14.64 | 297,898 |
| 29 feb 2024 | 14.12 | 14.12 | 13.64 | 13.94 | 13.94 | 202,397 |
| 28 feb 2024 | 13.02 | 14.32 | 13.02 | 14.12 | 14.12 | 375,197 |
| 27 feb 2024 | 13.00 | 13.00 | 11.50 | 12.68 | 12.68 | 439,105 |
| 26 feb 2024 | 13.50 | 13.50 | 12.78 | 13.00 | 13.00 | 656,699 |
| 23 feb 2024 | 14.00 | 14.00 | 13.50 | 13.52 | 13.52 | 132,586 |
| 22 feb 2024 | 13.80 | 14.54 | 13.64 | 13.64 | 13.64 | 91,729 |
| 21 feb 2024 | 14.14 | 14.14 | 13.30 | 13.80 | 13.80 | 228,399 |
| 20 feb 2024 | 14.50 | 14.50 | 14.10 | 14.18 | 14.18 | 127,729 |
| 19 feb 2024 | 14.88 | 14.88 | 14.10 | 14.52 | 14.52 | 123,465 |
| 16 feb 2024 | 14.50 | 15.00 | 14.20 | 14.70 | 14.70 | 235,833 |
| 15 feb 2024 | 16.36 | 16.36 | 14.50 | 14.50 | 14.50 | 514,954 |
| 14 feb 2024 | 16.50 | 17.10 | 16.42 | 16.54 | 16.54 | 110,471 |
| 13 feb 2024 | 17.48 | 17.48 | 16.60 | 16.70 | 16.70 | 107,621 |
| 12 feb 2024 | 17.66 | 17.66 | 16.98 | 17.12 | 17.12 | 218,519 |
| 09 feb 2024 | 17.00 | 17.22 | 16.94 | 17.00 | 17.00 | 20,260 |
| 08 feb 2024 | 17.30 | 17.30 | 17.12 | 17.18 | 17.18 | 41,414 |
| 07 feb 2024 | 17.16 | 17.50 | 17.10 | 17.28 | 17.28 | 14,118 |
| 06 feb 2024 | 16.80 | 17.30 | 16.70 | 16.96 | 16.96 | 49,015 |
| 05 feb 2024 | 16.50 | 17.32 | 16.50 | 16.74 | 16.74 | 82,425 |
| 02 feb 2024 | 16.40 | 16.44 | 16.00 | 16.36 | 16.36 | 280,127 |
| 01 feb 2024 | 16.10 | 16.40 | 16.00 | 16.40 | 16.40 | 13,205 |
| *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.