Nordhealth AS (NORDH.OL)
Oslo - Oslo Precio retrasado. Divisa en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 34.90 | 34.90 | 32.50 | 30.10 | 30.10 | 2,475 |
| 08 may 2024 | 31.80 | 33.00 | 31.80 | 32.90 | 32.90 | 3,445 |
| 07 may 2024 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | 100,003 |
| 06 may 2024 | 30.10 | 30.10 | 29.50 | 29.50 | 29.50 | 2,795 |
| 03 may 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1 |
| 02 may 2024 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | 13,011 |
| 30 abr 2024 | 29.80 | 32.70 | 29.80 | 32.70 | 32.70 | 3,880 |
| 29 abr 2024 | 29.50 | 32.50 | 29.50 | 29.70 | 29.70 | 870 |
| 26 abr 2024 | 30.00 | 33.80 | 29.40 | 33.80 | 33.80 | 2,319 |
| 25 abr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 24 abr 2024 | 30.70 | 30.70 | 29.30 | 29.30 | 29.30 | 69 |
| 23 abr 2024 | 30.00 | 31.60 | 29.20 | 29.30 | 29.30 | 397 |
| 22 abr 2024 | 30.50 | 30.90 | 29.10 | 29.10 | 29.10 | 1,063 |
| 19 abr 2024 | 31.00 | 31.00 | 29.50 | 30.00 | 30.00 | 10,560 |
| 18 abr 2024 | 33.00 | 37.30 | 31.50 | 31.50 | 31.50 | 25,825 |
| 17 abr 2024 | 32.50 | 34.20 | 32.50 | 33.00 | 33.00 | 5,329 |
| 16 abr 2024 | 34.80 | 38.00 | 34.40 | 34.40 | 34.40 | 1,189 |
| 15 abr 2024 | 33.10 | 35.00 | 33.10 | 34.60 | 34.60 | 11,993 |
| 12 abr 2024 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | 46 |
| 11 abr 2024 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 3,317 |
| 10 abr 2024 | 33.50 | 35.00 | 33.50 | 34.00 | 34.00 | 2,855 |
| 09 abr 2024 | 32.10 | 33.00 | 32.00 | 33.00 | 33.00 | 2,863 |
| 08 abr 2024 | 31.10 | 33.80 | 31.00 | 31.50 | 31.50 | 269,247 |
| 05 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 abr 2024 | 29.10 | 31.00 | 29.00 | 31.00 | 31.00 | 3,869 |
| 03 abr 2024 | 31.60 | 31.60 | 29.00 | 29.30 | 29.30 | 70,123 |
| 02 abr 2024 | 29.70 | 30.80 | 28.30 | 30.80 | 30.80 | 384 |
| 27 mar 2024 | 29.40 | 30.80 | 28.90 | 30.80 | 30.80 | 1,938 |
| 26 mar 2024 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 16,863 |
| 25 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
| 22 mar 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 1,873 |
| 21 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 88,415 |
| 20 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 702 |
| 19 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 18 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 15 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1 |
| 14 mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1 |
| 13 mar 2024 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 881 |
| 12 mar 2024 | 27.20 | 27.50 | 27.20 | 27.50 | 27.50 | 24 |
| 11 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 3,542 |
| 08 mar 2024 | 25.40 | 26.30 | 25.40 | 26.30 | 26.30 | 777 |
| 07 mar 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 600 |
| 06 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 05 mar 2024 | 23.80 | 26.00 | 23.80 | 25.20 | 25.20 | 53,994 |
| 04 mar 2024 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 7,000 |
| 01 mar 2024 | 25.60 | 26.00 | 25.30 | 26.00 | 26.00 | 35,325 |
| 29 feb 2024 | 24.20 | 27.20 | 24.20 | 27.20 | 27.20 | 26,411 |
| 28 feb 2024 | 25.70 | 25.70 | 23.60 | 23.60 | 23.60 | 803 |
| 27 feb 2024 | 24.30 | 25.40 | 24.30 | 25.40 | 25.40 | 1,606 |
| 26 feb 2024 | 24.20 | 25.00 | 24.20 | 24.20 | 24.20 | 2,448 |
| 23 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 10,000 |
| 22 feb 2024 | 26.80 | 26.90 | 24.10 | 24.10 | 24.10 | 4,313 |
| 21 feb 2024 | 24.00 | 27.40 | 24.00 | 25.00 | 25.00 | 4,345 |
| 20 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1 |
| 19 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 65 |
| 16 feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1 |
| 15 feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 12 |
| 14 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 13 feb 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | 102 |
| 12 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 09 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 feb 2024 | 26.50 | 26.50 | 25.00 | 25.00 | 25.00 | 1,260 |
| 07 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 06 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1 |
| 05 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 10 |
| 02 feb 2024 | 28.00 | 28.00 | 26.50 | 26.50 | 26.50 | 1,657 |
| 01 feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
| 31 ene 2024 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | 3,466 |
| 30 ene 2024 | 27.10 | 27.80 | 26.80 | 27.70 | 27.70 | 3,894 |
| 29 ene 2024 | 24.30 | 27.90 | 24.30 | 27.90 | 27.90 | 3,430 |
| 26 ene 2024 | 25.60 | 25.80 | 24.30 | 24.80 | 24.80 | 1,023 |
| 25 ene 2024 | 25.60 | 26.00 | 24.60 | 26.00 | 26.00 | 3,717 |
| 24 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 804 |
| 23 ene 2024 | 27.80 | 27.80 | 25.90 | 25.90 | 25.90 | 740 |
| 22 ene 2024 | 26.30 | 26.30 | 24.70 | 26.10 | 26.10 | 257,166 |
| 19 ene 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 24 |
| 18 ene 2024 | 25.70 | 26.10 | 25.70 | 26.10 | 26.10 | 560 |
| 17 ene 2024 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 41 |
| 16 ene 2024 | 27.80 | 27.80 | 25.90 | 25.90 | 25.90 | 150 |
| 15 ene 2024 | 27.90 | 27.90 | 25.30 | 25.50 | 25.50 | 155,006 |
| 12 ene 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1 |
| 11 ene 2024 | 26.20 | 26.20 | 24.40 | 24.60 | 24.60 | 43,991 |
| 10 ene 2024 | 24.30 | 25.40 | 24.10 | 25.40 | 25.40 | 4,595 |
| 09 ene 2024 | 26.30 | 27.80 | 24.10 | 24.10 | 24.10 | 8,585 |
| 08 ene 2024 | 27.80 | 27.80 | 25.80 | 27.00 | 27.00 | 20,164 |
| 05 ene 2024 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | 7 |
| 04 ene 2024 | 26.60 | 26.60 | 25.20 | 25.80 | 25.80 | 9,100 |
| 03 ene 2024 | 26.00 | 29.00 | 25.70 | 26.10 | 26.10 | 55,015 |
| 02 ene 2024 | 28.00 | 28.00 | 25.00 | 25.40 | 25.40 | 19,885 |
| 29 dic 2023 | 23.30 | 25.00 | 21.30 | 24.80 | 24.80 | 31,493 |
| 28 dic 2023 | 22.20 | 24.50 | 21.60 | 23.40 | 23.40 | 40,159 |
| 27 dic 2023 | 22.70 | 22.70 | 22.30 | 22.30 | 22.30 | 8,610 |
| 22 dic 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 21 dic 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 30 |
| 20 dic 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 15 |
| 19 dic 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 495 |
| 18 dic 2023 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 1,599 |
| 15 dic 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 27 |
| 14 dic 2023 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | 1,000 |
| 13 dic 2023 | 23.00 | 23.10 | 22.60 | 22.60 | 22.60 | 13,573 |
| *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.