U.S. markets closed

Lerøy Seafood Group ASA (LSG.OL)

Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
46.70+1.08 (+2.37%)
Al cierre: 04:25PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202445.6046.8245.5446.7046.701,218,495
13 jun 202444.0845.9643.9645.6245.621,023,218
12 jun 202444.1244.4443.6844.2244.22316,433
11 jun 202444.5644.9043.9444.2644.26429,656
10 jun 202445.0245.3844.5644.5644.56316,773
07 jun 202444.8445.4044.8045.3645.36635,751
06 jun 202445.0445.2844.7044.8444.84324,937
05 jun 202444.6045.2444.3845.0045.00525,864
04 jun 202446.5046.5044.4444.5644.56539,208
03 jun 202446.1446.5846.1246.3046.30412,772
31 may 202446.7047.4045.9846.0246.021,162,841
30 may 202446.2446.7845.7846.7046.70592,298
29 may 202447.0047.0845.8646.2446.241,006,909
29 may 20242.5 Dividendo
28 may 202450.2550.4049.1446.9244.42805,199
27 may 202449.7450.5549.4450.2547.57881,374
24 may 202448.5248.8448.1048.8046.20381,962
23 may 202448.8649.2848.3848.6646.07541,638
22 may 202449.6049.7048.6648.8646.26344,581
21 may 202450.7050.8049.5249.5246.88581,106
16 may 202450.5050.5048.9250.2547.571,226,954
15 may 202450.2552.6050.2551.4048.661,723,365
14 may 202449.8050.3049.1049.7247.07676,639
13 may 202449.7049.8249.0649.8247.17581,129
10 may 202449.2050.0049.1249.7247.07745,674
08 may 202448.3449.5048.3449.3046.67932,598
07 may 202448.4449.0248.0448.2045.63593,384
06 may 202448.3248.6047.9648.5245.93426,753
03 may 202448.3248.9647.5848.3045.73645,878
02 may 202449.9050.4048.3848.8646.26761,188
30 abr 202448.1449.2048.1449.2046.58547,472
29 abr 202448.1048.7247.7648.3645.78534,432
26 abr 202447.5848.1847.2048.1045.54425,074
25 abr 202446.8447.7246.5447.6045.06411,290
24 abr 202446.6647.1645.8647.0644.55470,393
23 abr 202446.9247.0046.5046.6644.17225,899
22 abr 202445.9846.7245.7846.5244.04380,065
19 abr 202445.6046.0445.4045.9043.45439,033
18 abr 202445.2245.6445.0445.5843.15340,319
17 abr 202445.5045.7845.2645.4042.98393,218
16 abr 202445.9246.2645.5045.7643.32433,533
15 abr 202446.6246.6446.0246.0643.61333,880
12 abr 202447.0247.2846.7046.7044.21386,298
11 abr 202447.3647.5846.8246.9044.40303,556
10 abr 202447.5047.5046.8847.3244.80446,820
09 abr 202447.5447.5847.0847.3444.82282,924
08 abr 202446.0247.5646.0247.5645.03437,287
05 abr 202445.4046.3845.2846.3843.91451,766
04 abr 202446.1046.3645.5046.0043.55506,872
03 abr 202447.1047.1246.1446.3243.85398,373
02 abr 202448.0048.4046.8647.1044.59666,451
27 mar 202447.8048.2447.7047.7645.22184,570
26 mar 202447.6447.8047.3847.5845.04229,350
25 mar 202448.4648.4647.5047.7645.22236,679
22 mar 202447.9248.5447.9248.4645.88419,070
21 mar 202448.8048.8047.6847.9245.37451,369
20 mar 202448.3248.8448.1048.5645.97504,783
19 mar 202447.8448.9047.7848.2645.69503,341
18 mar 202447.4047.9447.0047.6445.10437,889
15 mar 202447.4647.4646.6847.0644.55754,610
14 mar 202446.9047.6246.6247.1044.59492,194
13 mar 202447.0247.0646.6246.9044.40416,216
12 mar 202447.1247.5046.6847.0844.57439,874
11 mar 202448.6248.6247.0647.0644.55568,990
08 mar 202447.5048.6847.2648.6646.07687,418
07 mar 202447.9248.0047.2047.4244.89560,247
06 mar 202447.3448.4647.1047.9245.37800,207
05 mar 202447.0047.8047.0047.6245.08537,192
04 mar 202447.2047.5646.4447.2644.74848,763
01 mar 202446.9047.4046.3247.2844.76909,257
29 feb 202445.7447.4245.0446.9044.401,989,174
28 feb 202444.0045.9842.5844.9442.553,857,163
27 feb 202439.8040.3239.4040.0037.87850,037
26 feb 202440.2440.4239.8839.8837.76608,960
23 feb 202441.3041.5640.0440.4238.27766,029
22 feb 202441.5041.7041.2241.2639.06339,847
21 feb 202441.3441.6841.0841.5039.29247,885
20 feb 202440.9241.4240.8841.2639.06279,707
19 feb 202442.0042.1640.9841.3839.18423,122
16 feb 202441.6042.3041.5441.9239.69590,037
15 feb 202441.0441.6040.7441.6039.38568,256
14 feb 202441.5041.7640.9040.9238.74322,309
13 feb 202441.0641.5440.8641.2639.06436,098
12 feb 202441.7841.9041.0441.1838.99433,353
09 feb 202442.5642.6441.7441.7439.52516,979
08 feb 202443.1043.1442.3642.4040.14325,577
07 feb 202443.1243.4242.8243.2240.92356,571
06 feb 202442.1043.4042.0243.3841.07576,193
05 feb 202442.0042.7042.0042.1039.86576,691
02 feb 202442.0042.6641.8842.0039.76495,613
01 feb 202442.0242.5241.8842.1039.86306,391
31 ene 202442.0042.4441.6842.3640.10323,074
30 ene 202442.4042.6441.8841.8839.65441,673
29 ene 202441.9042.2641.6042.2239.97502,225
26 ene 202441.6842.1841.1241.8639.63870,181
25 ene 202444.0644.3041.4441.5839.362,107,508
24 ene 202443.2044.1842.9644.1841.83800,868
23 ene 202443.8843.8842.6443.0440.75718,622
22 ene 202444.0844.3843.4443.6841.35449,532
19 ene 202445.3445.4043.6043.8641.521,368,580
*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...