PetroNor E&P ASA (PNOR.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 9.25 | 9.37 | 9.05 | 9.37 | 9.37 | 809,037 |
| 13 jun 2024 | 9.40 | 9.44 | 9.21 | 9.33 | 9.33 | 218,966 |
| 12 jun 2024 | 9.50 | 9.50 | 9.32 | 9.44 | 9.44 | 251,957 |
| 11 jun 2024 | 9.45 | 9.57 | 9.33 | 9.43 | 9.43 | 422,775 |
| 10 jun 2024 | 9.30 | 9.50 | 9.30 | 9.42 | 9.42 | 187,225 |
| 07 jun 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 179,804 |
| 06 jun 2024 | 9.39 | 9.48 | 9.31 | 9.40 | 9.40 | 278,558 |
| 05 jun 2024 | 9.40 | 9.41 | 9.20 | 9.29 | 9.29 | 235,063 |
| 04 jun 2024 | 9.43 | 9.43 | 9.20 | 9.28 | 9.28 | 656,737 |
| 03 jun 2024 | 9.48 | 9.70 | 9.40 | 9.43 | 9.43 | 578,100 |
| 31 may 2024 | 9.56 | 9.66 | 9.36 | 9.45 | 9.45 | 658,214 |
| 30 may 2024 | 9.69 | 9.85 | 9.56 | 9.62 | 9.62 | 514,568 |
| 29 may 2024 | 10.16 | 10.24 | 9.36 | 9.60 | 9.60 | 1,313,679 |
| 28 may 2024 | 10.00 | 10.48 | 10.00 | 10.30 | 10.30 | 839,831 |
| 27 may 2024 | 10.16 | 10.16 | 9.96 | 10.04 | 10.04 | 407,879 |
| 24 may 2024 | 10.06 | 10.18 | 9.90 | 10.16 | 10.16 | 439,377 |
| 23 may 2024 | 10.06 | 10.20 | 9.99 | 10.08 | 10.08 | 420,258 |
| 22 may 2024 | 10.26 | 10.26 | 9.97 | 10.14 | 10.14 | 394,936 |
| 21 may 2024 | 10.00 | 10.44 | 10.00 | 10.12 | 10.12 | 799,832 |
| 16 may 2024 | 9.90 | 10.00 | 9.65 | 9.88 | 9.88 | 630,958 |
| 15 may 2024 | 9.80 | 9.93 | 9.58 | 9.77 | 9.77 | 1,166,113 |
| 14 may 2024 | 9.00 | 9.62 | 8.80 | 9.52 | 9.52 | 3,108,462 |
| 13 may 2024 | 11.50 | 11.58 | 11.04 | 11.18 | 11.18 | 373,825 |
| 10 may 2024 | 11.00 | 11.88 | 11.00 | 11.44 | 11.44 | 1,414,163 |
| 08 may 2024 | 10.30 | 10.60 | 10.26 | 10.60 | 10.60 | 771,474 |
| 07 may 2024 | 10.92 | 10.96 | 9.90 | 10.32 | 10.32 | 706,536 |
| 06 may 2024 | 9.99 | 10.82 | 9.91 | 10.78 | 10.78 | 1,353,851 |
| 03 may 2024 | 9.88 | 10.04 | 9.73 | 9.99 | 9.99 | 304,253 |
| 02 may 2024 | 9.50 | 9.88 | 9.39 | 9.88 | 9.88 | 465,878 |
| 30 abr 2024 | 9.21 | 9.63 | 9.21 | 9.62 | 9.62 | 595,815 |
| 29 abr 2024 | 8.96 | 9.32 | 8.96 | 9.28 | 9.28 | 886,015 |
| 26 abr 2024 | 9.04 | 9.04 | 8.85 | 8.95 | 8.95 | 814,889 |
| 25 abr 2024 | 8.88 | 9.18 | 8.82 | 9.02 | 9.02 | 536,913 |
| 24 abr 2024 | 8.70 | 8.86 | 8.70 | 8.86 | 8.86 | 314,125 |
| 23 abr 2024 | 8.66 | 8.72 | 8.61 | 8.70 | 8.70 | 157,642 |
| 22 abr 2024 | 8.76 | 8.76 | 8.47 | 8.56 | 8.56 | 326,172 |
| 19 abr 2024 | 8.76 | 8.76 | 8.60 | 8.76 | 8.76 | 106,600 |
| 18 abr 2024 | 8.74 | 8.78 | 8.62 | 8.76 | 8.76 | 74,264 |
| 17 abr 2024 | 8.88 | 8.88 | 8.74 | 8.82 | 8.82 | 166,823 |
| 16 abr 2024 | 8.80 | 8.88 | 8.71 | 8.88 | 8.88 | 70,280 |
| 15 abr 2024 | 8.72 | 8.88 | 8.72 | 8.83 | 8.83 | 188,539 |
| 12 abr 2024 | 8.67 | 8.81 | 8.67 | 8.76 | 8.76 | 366,656 |
| 11 abr 2024 | 8.71 | 8.85 | 8.60 | 8.72 | 8.72 | 354,793 |
| 10 abr 2024 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | 131,000 |
| 09 abr 2024 | 8.84 | 8.84 | 8.65 | 8.70 | 8.70 | 215,888 |
| 08 abr 2024 | 8.51 | 8.80 | 8.51 | 8.70 | 8.70 | 314,188 |
| 05 abr 2024 | 8.80 | 8.89 | 8.58 | 8.62 | 8.62 | 396,820 |
| 04 abr 2024 | 8.67 | 8.67 | 8.46 | 8.60 | 8.60 | 112,949 |
| 03 abr 2024 | 8.37 | 8.64 | 8.37 | 8.64 | 8.64 | 210,142 |
| 02 abr 2024 | 8.20 | 8.40 | 8.16 | 8.36 | 8.36 | 178,761 |
| 27 mar 2024 | 8.15 | 8.18 | 8.09 | 8.17 | 8.17 | 114,477 |
| 26 mar 2024 | 8.21 | 8.21 | 8.10 | 8.15 | 8.15 | 88,226 |
| 25 mar 2024 | 8.11 | 8.21 | 8.09 | 8.11 | 8.11 | 195,902 |
| 22 mar 2024 | 8.21 | 8.21 | 8.11 | 8.17 | 8.17 | 179,903 |
| 21 mar 2024 | 8.10 | 8.21 | 8.09 | 8.21 | 8.21 | 105,550 |
| 20 mar 2024 | 8.10 | 8.13 | 8.00 | 8.11 | 8.11 | 182,351 |
| 19 mar 2024 | 8.15 | 8.22 | 8.08 | 8.22 | 8.22 | 111,773 |
| 18 mar 2024 | 8.19 | 8.19 | 8.06 | 8.15 | 8.15 | 155,292 |
| 15 mar 2024 | 8.15 | 8.15 | 8.07 | 8.10 | 8.10 | 80,872 |
| 14 mar 2024 | 8.10 | 8.14 | 8.03 | 8.14 | 8.14 | 32,953 |
| 13 mar 2024 | 8.06 | 8.14 | 8.03 | 8.07 | 8.07 | 199,038 |
| 12 mar 2024 | 8.17 | 8.26 | 8.13 | 8.13 | 8.13 | 119,089 |
| 11 mar 2024 | 8.10 | 8.13 | 8.05 | 8.13 | 8.13 | 99,724 |
| 08 mar 2024 | 8.00 | 8.11 | 8.00 | 8.10 | 8.10 | 116,141 |
| 07 mar 2024 | 8.11 | 8.17 | 8.02 | 8.06 | 8.06 | 298,795 |
| 06 mar 2024 | 8.20 | 8.23 | 8.10 | 8.23 | 8.23 | 66,179 |
| 05 mar 2024 | 8.29 | 8.29 | 8.16 | 8.20 | 8.20 | 91,815 |
| 04 mar 2024 | 8.30 | 8.30 | 8.17 | 8.20 | 8.20 | 147,580 |
| 01 mar 2024 | 8.31 | 8.31 | 8.15 | 8.24 | 8.24 | 167,589 |
| 29 feb 2024 | 8.21 | 8.30 | 8.21 | 8.23 | 8.23 | 155,408 |
| 28 feb 2024 | 8.20 | 8.30 | 8.16 | 8.21 | 8.21 | 262,877 |
| 27 feb 2024 | 8.10 | 8.24 | 8.08 | 8.24 | 8.24 | 613,186 |
| 26 feb 2024 | 8.07 | 8.15 | 8.07 | 8.13 | 8.13 | 122,978 |
| 23 feb 2024 | 8.17 | 8.17 | 8.00 | 8.12 | 8.12 | 169,137 |
| 22 feb 2024 | 8.24 | 8.36 | 8.10 | 8.13 | 8.13 | 318,039 |
| 21 feb 2024 | 8.70 | 8.70 | 8.20 | 8.35 | 8.35 | 709,204 |
| 20 feb 2024 | 8.62 | 8.75 | 8.41 | 8.75 | 8.75 | 531,477 |
| 19 feb 2024 | 8.30 | 8.59 | 8.30 | 8.59 | 8.59 | 258,352 |
| 16 feb 2024 | 8.10 | 8.30 | 8.04 | 8.30 | 8.30 | 184,354 |
| 15 feb 2024 | 7.98 | 8.01 | 7.91 | 7.96 | 7.96 | 119,533 |
| 14 feb 2024 | 7.80 | 7.95 | 7.80 | 7.91 | 7.91 | 96,242 |
| 13 feb 2024 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 125,097 |
| 12 feb 2024 | 7.70 | 7.77 | 7.61 | 7.76 | 7.76 | 93,224 |
| 09 feb 2024 | 7.67 | 7.77 | 7.67 | 7.75 | 7.75 | 42,160 |
| 08 feb 2024 | 7.65 | 7.75 | 7.62 | 7.73 | 7.73 | 79,387 |
| 07 feb 2024 | 7.75 | 7.77 | 7.65 | 7.75 | 7.75 | 123,085 |
| 06 feb 2024 | 7.70 | 7.74 | 7.67 | 7.74 | 7.74 | 245,346 |
| 05 feb 2024 | 7.81 | 7.81 | 7.70 | 7.77 | 7.77 | 109,528 |
| 02 feb 2024 | 7.75 | 7.85 | 7.75 | 7.83 | 7.83 | 49,249 |
| 01 feb 2024 | 7.80 | 7.85 | 7.77 | 7.85 | 7.85 | 38,616 |
| 31 ene 2024 | 8.02 | 8.02 | 7.80 | 7.85 | 7.85 | 147,307 |
| 30 ene 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 95,650 |
| 29 ene 2024 | 8.00 | 8.05 | 7.86 | 8.00 | 8.00 | 111,027 |
| 26 ene 2024 | 7.80 | 8.01 | 7.80 | 8.00 | 8.00 | 38,425 |
| 25 ene 2024 | 7.92 | 8.07 | 7.90 | 7.90 | 7.90 | 107,973 |
| 24 ene 2024 | 8.00 | 8.02 | 7.94 | 7.97 | 7.97 | 17,660 |
| 23 ene 2024 | 8.12 | 8.12 | 7.80 | 8.02 | 8.02 | 158,382 |
| 22 ene 2024 | 8.00 | 8.12 | 7.95 | 8.12 | 8.12 | 138,522 |
| 19 ene 2024 | 7.95 | 8.00 | 7.89 | 7.96 | 7.96 | 92,089 |
| 18 ene 2024 | 7.90 | 7.97 | 7.83 | 7.95 | 7.95 | 45,391 |
| *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.