U.S. markets closed

(GEAN.ST)

Stockholm - Stockholm Precio en tiempo real. Moneda en NOK.
Añadir a la lista de seguimiento
0.6660-0.0440 (-6.20%)
Al cierre: 04:39PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.66000.70000.64000.67000.670035,102
27 jun 20240.70000.70000.66000.66000.660013,380
26 jun 20240.68000.70000.68000.70000.70002,043
25 jun 20240.68000.72000.68000.68000.680021,177
24 jun 20240.70000.70000.68000.68000.68004,998
20 jun 20240.73000.77000.72000.74200.742037,020
19 jun 20240.72000.72000.72000.72000.720013
18 jun 20240.72000.72000.72000.72000.72002,665
17 jun 20240.75000.79000.74000.74000.740038,016
14 jun 20240.78000.78000.74000.74000.74002,300
13 jun 20240.72000.79000.72000.75000.750086,447
12 jun 20240.75000.75000.71000.72000.720015,056
11 jun 20240.77800.80000.76000.76000.760033,942
10 jun 20240.71000.76000.71000.76000.760015,910
07 jun 20240.73000.75000.71000.75000.750015,972
05 jun 20240.75000.75000.70000.70000.700038,900
04 jun 20240.72000.72000.72000.72000.720014,507
03 jun 20240.72000.74000.69000.72000.720031,460
31 may 20240.72000.72000.70000.72000.720030,992
30 may 20240.65000.71800.65000.71800.718054,217
29 may 20240.67000.67000.60000.66000.660039,983
28 may 20240.70000.70000.65000.67000.670020,361
27 may 20240.70000.70000.65000.69000.69003,145
24 may 20240.67000.70000.67000.70000.700010,321
23 may 20240.67000.67000.67000.67000.67003,000
22 may 20240.66000.67000.66000.67000.670015,825
21 may 20240.66000.66000.62200.66000.660012,367
20 may 20240.67000.67000.67000.67000.6700-
17 may 20240.67000.67000.67000.67000.6700-
16 may 20240.64000.67000.64000.67000.670042,271
15 may 20240.64000.65000.64000.65000.650020,000
14 may 20240.65000.65000.60000.62000.620019,888
13 may 20240.66000.66000.61000.66000.66001,199
10 may 20240.70000.70000.63000.65000.650053,036
08 may 20240.56000.79000.56000.79000.790035,913
07 may 20240.57000.60000.53000.56000.560063,272
06 may 20240.60000.60000.55000.57000.5700105,506
03 may 20240.62000.62000.60000.62000.6200197,456
02 may 20240.58000.64000.56400.64000.640045,506
30 abr 20240.61000.61000.61000.61000.61005,120
29 abr 20240.62000.62000.57600.57600.576044,096
26 abr 20240.67000.68000.60000.64000.640049,629
25 abr 20240.61000.67000.61000.67000.6700149,120
24 abr 20240.63000.65000.45000.61000.6100173,012
23 abr 20240.65000.65000.65000.65000.650034,212
22 abr 20240.56000.69800.53000.62400.6240215,452
19 abr 20240.42000.64000.42000.54000.5400728,101
18 abr 20241.37001.37000.27000.54200.54201,303,803
17 abr 20241.43001.45001.43001.45001.4500731
16 abr 20241.50001.50001.34001.43001.430035,714
15 abr 20241.41001.74001.41001.47001.470056,257
12 abr 20241.67001.67001.20001.41001.4100109,027
11 abr 20241.64001.75001.57001.67001.670059,926
10 abr 20241.30001.63501.30001.63501.6350102,261
09 abr 20241.26001.30001.15001.30001.3000100,959
08 abr 20241.03001.35000.99001.33001.3300274,411
05 abr 20240.88001.11000.80001.08501.085088,650
04 abr 20240.70000.88000.70000.88000.8800179,227
03 abr 20240.64000.70000.64000.69000.690017,690
02 abr 20240.60600.64000.57000.64000.640065,271
28 mar 20240.59000.59000.59000.59000.5900-
27 mar 20240.57000.64000.57000.59000.590010,733
26 mar 20240.55000.62000.54800.59000.5900129,807
25 mar 20240.56000.61800.50800.50800.5080184,087
22 mar 20240.54000.56000.50600.56000.560025,970
21 mar 20240.51000.54000.51000.54000.540012,518
20 mar 20240.52000.55800.52000.55800.55809,796
19 mar 20240.55000.57800.53000.57800.578050,099
18 mar 20240.57200.60000.55000.55000.550066,699
15 mar 20240.52200.58000.31000.58000.5800283,669
14 mar 20240.55000.57000.52000.55000.550026,809
13 mar 20240.56000.65000.52000.55000.5500173,490
12 mar 20240.57000.61000.56000.56000.560011,773
11 mar 20240.60000.63000.55000.57000.5700119,460
08 mar 20240.58000.65000.48000.60000.6000291,853
07 mar 20240.48200.58000.48000.58000.5800133,942
06 mar 20240.48000.52000.41000.49000.4900529,424
05 mar 20240.48000.51000.46000.48000.4800164,991
04 mar 20240.55200.55200.48000.53000.530042,166
01 mar 20240.59000.60800.48000.55200.5520397,754
29 feb 20240.60800.60800.56000.59000.590030,435
28 feb 20240.57000.60800.55400.60800.608011,131
27 feb 20240.55000.57000.55000.55000.550034,850
26 feb 20240.60400.62000.55200.58000.580050,303
23 feb 20240.59000.62000.55000.60000.6000145,767
22 feb 20240.60000.63000.60000.63000.63002,790
21 feb 20240.63000.63000.60000.60000.600020,235
20 feb 20240.61000.61000.58000.61000.610014,381
19 feb 20240.63000.65000.60000.63000.630041,057
16 feb 20240.63000.63000.58600.58600.58602,481
15 feb 20240.60000.63000.58600.62600.626030,241
14 feb 20240.63000.63000.63000.63000.63006,683
13 feb 20240.62000.62800.60000.60200.602077,606
12 feb 20240.65000.65000.62000.65000.65003,080
09 feb 20240.66800.66800.62000.65000.650029,197
08 feb 20240.62000.67000.62000.66800.66803,018
07 feb 20240.66800.66800.64000.64000.640013,005
06 feb 20240.62000.66800.62000.66800.668015,295
05 feb 20240.66600.67000.60000.67000.670029,430
02 feb 20240.67000.67000.63000.66600.666045,981
*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...