HAV Group ASA (HAV.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
A partir del 03:36PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 11.10 | 11.10 | 10.65 | 10.85 | 10.85 | 8,682 |
| 25 jun 2024 | 11.25 | 11.25 | 10.75 | 10.95 | 10.95 | 7,187 |
| 24 jun 2024 | 11.10 | 11.10 | 10.70 | 10.95 | 10.95 | 8,249 |
| 21 jun 2024 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 4,103 |
| 20 jun 2024 | 11.30 | 11.30 | 10.60 | 11.05 | 11.05 | 20,002 |
| 19 jun 2024 | 10.85 | 11.90 | 10.70 | 11.15 | 11.15 | 149,517 |
| 18 jun 2024 | 10.85 | 10.85 | 10.60 | 10.85 | 10.85 | 23,212 |
| 17 jun 2024 | 10.85 | 10.90 | 10.60 | 10.90 | 10.90 | 3,047 |
| 14 jun 2024 | 10.85 | 10.85 | 10.65 | 10.70 | 10.70 | 11,479 |
| 13 jun 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 2,399 |
| 12 jun 2024 | 10.70 | 10.85 | 10.45 | 10.70 | 10.70 | 23,567 |
| 11 jun 2024 | 11.00 | 11.15 | 10.70 | 10.70 | 10.70 | 64,231 |
| 10 jun 2024 | 10.85 | 11.15 | 10.85 | 11.00 | 11.00 | 31,290 |
| 07 jun 2024 | 10.95 | 11.25 | 10.50 | 11.00 | 11.00 | 62,897 |
| 06 jun 2024 | 10.90 | 11.40 | 10.90 | 10.95 | 10.95 | 11,519 |
| 05 jun 2024 | 11.45 | 11.45 | 11.00 | 11.10 | 11.10 | 49,615 |
| 04 jun 2024 | 11.65 | 11.65 | 11.10 | 11.40 | 11.40 | 19,453 |
| 03 jun 2024 | 11.80 | 11.80 | 11.10 | 11.55 | 11.55 | 20,663 |
| 31 may 2024 | 10.95 | 11.45 | 10.95 | 11.40 | 11.40 | 18,970 |
| 30 may 2024 | 11.50 | 11.50 | 10.90 | 11.15 | 11.15 | 193,190 |
| 29 may 2024 | 11.70 | 11.70 | 11.45 | 11.60 | 11.60 | 77,186 |
| 28 may 2024 | 11.30 | 11.65 | 11.10 | 11.55 | 11.55 | 85,313 |
| 27 may 2024 | 11.25 | 12.00 | 11.20 | 11.20 | 11.20 | 195,925 |
| 24 may 2024 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 53,935 |
| 23 may 2024 | 10.50 | 10.75 | 10.45 | 10.50 | 10.50 | 44,527 |
| 22 may 2024 | 10.85 | 10.95 | 10.80 | 10.80 | 10.80 | 18,132 |
| 21 may 2024 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 12,968 |
| 16 may 2024 | 10.85 | 10.85 | 10.50 | 10.75 | 10.75 | 10,491 |
| 15 may 2024 | 10.80 | 10.80 | 10.35 | 10.65 | 10.65 | 6,549 |
| 14 may 2024 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | 29,424 |
| 13 may 2024 | 10.20 | 11.25 | 10.20 | 10.80 | 10.80 | 105,997 |
| 10 may 2024 | 9.90 | 10.00 | 9.66 | 10.00 | 10.00 | 19,532 |
| 08 may 2024 | 10.00 | 10.05 | 9.86 | 9.90 | 9.90 | 35,077 |
| 07 may 2024 | 10.15 | 10.15 | 9.90 | 10.00 | 10.00 | 37,196 |
| 06 may 2024 | 9.60 | 10.10 | 9.60 | 9.76 | 9.76 | 176,573 |
| 03 may 2024 | 8.94 | 9.16 | 8.94 | 8.98 | 8.98 | 19,939 |
| 02 may 2024 | 9.36 | 9.36 | 8.94 | 8.96 | 8.96 | 25,714 |
| 30 abr 2024 | 9.00 | 9.06 | 8.90 | 8.94 | 8.94 | 16,198 |
| 29 abr 2024 | 9.14 | 9.14 | 9.02 | 9.06 | 9.06 | 5,280 |
| 26 abr 2024 | 8.92 | 9.16 | 8.92 | 9.02 | 9.02 | 9,324 |
| 25 abr 2024 | 9.02 | 9.30 | 8.92 | 8.92 | 8.92 | 9,556 |
| 24 abr 2024 | 9.36 | 9.36 | 8.90 | 9.10 | 9.10 | 27,084 |
| 23 abr 2024 | 8.90 | 9.38 | 8.74 | 9.38 | 9.38 | 66,523 |
| 22 abr 2024 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 32,910 |
| 19 abr 2024 | 8.98 | 8.98 | 8.64 | 8.80 | 8.80 | 32,805 |
| 18 abr 2024 | 8.98 | 9.00 | 8.60 | 9.00 | 9.00 | 282,030 |
| 17 abr 2024 | 9.12 | 9.20 | 8.90 | 9.20 | 9.20 | 66,473 |
| 16 abr 2024 | 9.00 | 9.16 | 9.00 | 9.12 | 9.12 | 14,744 |
| 15 abr 2024 | 9.20 | 9.20 | 8.96 | 9.08 | 9.08 | 44,534 |
| 12 abr 2024 | 9.10 | 9.32 | 9.10 | 9.20 | 9.20 | 13,601 |
| 11 abr 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 8,397 |
| 10 abr 2024 | 9.70 | 9.70 | 9.12 | 9.20 | 9.20 | 34,634 |
| 09 abr 2024 | 9.32 | 9.36 | 9.26 | 9.36 | 9.36 | 12,115 |
| 08 abr 2024 | 9.40 | 9.40 | 9.16 | 9.26 | 9.26 | 39,423 |
| 05 abr 2024 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | 23,584 |
| 04 abr 2024 | 9.40 | 9.50 | 9.28 | 9.40 | 9.40 | 14,217 |
| 03 abr 2024 | 9.12 | 9.50 | 9.12 | 9.36 | 9.36 | 46,121 |
| 02 abr 2024 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | 50,396 |
| 27 mar 2024 | 9.30 | 9.42 | 9.28 | 9.42 | 9.42 | 14,464 |
| 26 mar 2024 | 9.34 | 9.56 | 9.20 | 9.30 | 9.30 | 65,420 |
| 25 mar 2024 | 9.50 | 9.60 | 9.36 | 9.36 | 9.36 | 32,188 |
| 22 mar 2024 | 9.50 | 9.66 | 9.46 | 9.50 | 9.50 | 42,616 |
| 21 mar 2024 | 9.88 | 9.88 | 9.48 | 9.50 | 9.50 | 33,945 |
| 20 mar 2024 | 9.60 | 9.78 | 9.50 | 9.60 | 9.60 | 90,817 |
| 19 mar 2024 | 9.70 | 10.05 | 9.34 | 9.50 | 9.50 | 62,848 |
| 18 mar 2024 | 9.80 | 10.00 | 9.66 | 9.78 | 9.78 | 19,660 |
| 15 mar 2024 | 10.00 | 10.00 | 9.00 | 9.66 | 9.66 | 171,132 |
| 14 mar 2024 | 11.45 | 11.45 | 10.80 | 10.80 | 10.80 | 19,760 |
| 13 mar 2024 | 10.50 | 11.25 | 10.20 | 11.25 | 11.25 | 21,929 |
| 12 mar 2024 | 11.10 | 11.40 | 10.90 | 11.10 | 11.10 | 16,301 |
| 11 mar 2024 | 11.00 | 11.20 | 10.85 | 10.90 | 10.90 | 6,444 |
| 08 mar 2024 | 11.55 | 11.55 | 10.95 | 10.95 | 10.95 | 57,121 |
| 07 mar 2024 | 11.05 | 11.50 | 11.05 | 11.10 | 11.10 | 29,885 |
| 06 mar 2024 | 11.55 | 11.55 | 11.25 | 11.35 | 11.35 | 23,433 |
| 05 mar 2024 | 11.55 | 11.70 | 11.55 | 11.55 | 11.55 | 18,219 |
| 04 mar 2024 | 11.05 | 11.80 | 11.05 | 11.55 | 11.55 | 14,252 |
| 01 mar 2024 | 10.95 | 11.90 | 10.95 | 11.15 | 11.15 | 112,123 |
| 29 feb 2024 | 11.05 | 11.50 | 10.95 | 11.00 | 11.00 | 15,281 |
| 28 feb 2024 | 11.05 | 11.40 | 11.05 | 11.30 | 11.30 | 31,128 |
| 27 feb 2024 | 11.30 | 11.65 | 11.20 | 11.45 | 11.45 | 19,118 |
| 26 feb 2024 | 11.20 | 11.65 | 11.15 | 11.35 | 11.35 | 14,846 |
| 23 feb 2024 | 11.30 | 11.45 | 11.05 | 11.20 | 11.20 | 30,927 |
| 22 feb 2024 | 11.60 | 11.85 | 11.45 | 11.45 | 11.45 | 29,316 |
| 21 feb 2024 | 10.95 | 11.95 | 10.95 | 11.40 | 11.40 | 42,754 |
| 20 feb 2024 | 11.40 | 11.90 | 11.40 | 11.40 | 11.40 | 48,127 |
| 19 feb 2024 | 11.95 | 11.95 | 11.05 | 11.40 | 11.40 | 34,602 |
| 16 feb 2024 | 11.20 | 12.00 | 10.65 | 12.00 | 12.00 | 15,784 |
| 15 feb 2024 | 11.00 | 11.35 | 11.00 | 11.00 | 11.00 | 40,362 |
| 14 feb 2024 | 11.05 | 11.25 | 10.85 | 10.85 | 10.85 | 19,461 |
| 13 feb 2024 | 10.40 | 10.95 | 10.40 | 10.95 | 10.95 | 6,852 |
| 12 feb 2024 | 10.95 | 11.05 | 10.50 | 10.50 | 10.50 | 36,302 |
| 09 feb 2024 | 10.30 | 11.00 | 10.30 | 10.95 | 10.95 | 24,977 |
| 08 feb 2024 | 10.80 | 11.35 | 10.35 | 10.95 | 10.95 | 31,227 |
| 07 feb 2024 | 11.45 | 11.45 | 10.90 | 10.90 | 10.90 | 4,498 |
| 06 feb 2024 | 11.65 | 11.65 | 11.05 | 11.50 | 11.50 | 11,791 |
| 05 feb 2024 | 11.65 | 11.65 | 11.00 | 11.30 | 11.30 | 4,358 |
| 02 feb 2024 | 10.80 | 11.55 | 10.80 | 11.00 | 11.00 | 6,892 |
| 01 feb 2024 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 17,728 |
| 31 ene 2024 | 11.05 | 11.20 | 10.60 | 10.95 | 10.95 | 32,563 |
| 30 ene 2024 | 11.00 | 11.70 | 11.00 | 11.20 | 11.20 | 36,749 |
| *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.