Pyrum Innovations AG (PYRUM.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 12:32PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 6 |
| 27 jun 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 50 |
| 26 jun 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 25 |
| 25 jun 2024 | 357.00 | 365.00 | 357.00 | 365.00 | 365.00 | 537 |
| 24 jun 2024 | 350.00 | 361.00 | 350.00 | 357.00 | 357.00 | 995 |
| 21 jun 2024 | 350.00 | 358.00 | 350.00 | 350.00 | 350.00 | 1,013 |
| 20 jun 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 19 jun 2024 | 369.00 | 369.00 | 358.00 | 358.00 | 358.00 | 121 |
| 18 jun 2024 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 20 |
| 17 jun 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 20 |
| 14 jun 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 13 jun 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 12 jun 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 11 jun 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 10 jun 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 07 jun 2024 | 387.00 | 390.00 | 387.00 | 390.00 | 390.00 | 806 |
| 06 jun 2024 | 390.00 | 390.00 | 341.00 | 386.00 | 386.00 | 616 |
| 05 jun 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| 04 jun 2024 | 394.00 | 395.00 | 394.00 | 395.00 | 395.00 | 104 |
| 03 jun 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - |
| 31 may 2024 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | 627 |
| 30 may 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 71 |
| 29 may 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 351 |
| 28 may 2024 | 400.00 | 402.00 | 398.00 | 398.00 | 398.00 | 1,162 |
| 27 may 2024 | 399.00 | 401.00 | 398.00 | 400.00 | 400.00 | 1,988 |
| 24 may 2024 | 410.00 | 410.00 | 401.00 | 401.00 | 401.00 | 1,188 |
| 23 may 2024 | 416.00 | 416.00 | 396.00 | 402.00 | 402.00 | 1,339 |
| 22 may 2024 | 399.00 | 409.00 | 399.00 | 403.00 | 403.00 | 2,274 |
| 21 may 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 10 |
| 16 may 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 10 |
| 15 may 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 14 may 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 13 may 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 12 |
| 10 may 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 08 may 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 13 |
| 07 may 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| 06 may 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| 03 may 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 19 |
| 02 may 2024 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 86 |
| 30 abr 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 1 |
| 29 abr 2024 | 380.00 | 387.00 | 380.00 | 380.00 | 380.00 | 339 |
| 26 abr 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 142 |
| 25 abr 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 4 |
| 24 abr 2024 | 384.00 | 384.00 | 377.00 | 377.00 | 377.00 | 768 |
| 23 abr 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 156 |
| 22 abr 2024 | 380.00 | 381.00 | 368.00 | 381.00 | 381.00 | 844 |
| 19 abr 2024 | 373.00 | 376.00 | 373.00 | 376.00 | 376.00 | 200 |
| 18 abr 2024 | 374.00 | 374.00 | 370.00 | 371.00 | 371.00 | 173 |
| 17 abr 2024 | 366.00 | 371.00 | 366.00 | 371.00 | 371.00 | 58 |
| 16 abr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 15 abr 2024 | 380.00 | 384.00 | 378.00 | 378.00 | 378.00 | 296 |
| 12 abr 2024 | 395.00 | 395.00 | 380.00 | 380.00 | 380.00 | 95 |
| 11 abr 2024 | 405.00 | 405.00 | 385.00 | 385.00 | 385.00 | 791 |
| 10 abr 2024 | 376.00 | 400.00 | 376.00 | 400.00 | 400.00 | 2,686 |
| 09 abr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1,683 |
| 08 abr 2024 | 376.00 | 376.00 | 366.00 | 370.00 | 370.00 | 604 |
| 05 abr 2024 | 360.00 | 380.00 | 360.00 | 376.00 | 376.00 | 2,544 |
| 04 abr 2024 | 391.00 | 394.00 | 352.00 | 352.00 | 352.00 | 627 |
| 03 abr 2024 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | 1,052 |
| 02 abr 2024 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 1,506 |
| 27 mar 2024 | 412.00 | 412.00 | 392.00 | 402.00 | 402.00 | 713 |
| 26 mar 2024 | 390.00 | 408.00 | 390.00 | 402.00 | 402.00 | 1,342 |
| 25 mar 2024 | 368.00 | 414.00 | 368.00 | 402.00 | 402.00 | 1,147 |
| 22 mar 2024 | 386.00 | 422.00 | 386.00 | 400.00 | 400.00 | 2,326 |
| 21 mar 2024 | 380.00 | 396.00 | 380.00 | 390.00 | 390.00 | 453 |
| 20 mar 2024 | 398.00 | 400.00 | 384.00 | 388.00 | 388.00 | 1,726 |
| 19 mar 2024 | 414.00 | 424.00 | 380.00 | 380.00 | 380.00 | 2,208 |
| 18 mar 2024 | 428.00 | 438.00 | 418.00 | 418.00 | 418.00 | 400 |
| 15 mar 2024 | 450.00 | 452.00 | 424.00 | 424.00 | 424.00 | 859 |
| 14 mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 13 mar 2024 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 444 |
| 12 mar 2024 | 460.00 | 460.00 | 450.00 | 458.00 | 458.00 | 560 |
| 11 mar 2024 | 464.00 | 464.00 | 456.00 | 456.00 | 456.00 | 1,009 |
| 08 mar 2024 | 470.00 | 480.00 | 460.00 | 460.00 | 460.00 | 1,054 |
| 07 mar 2024 | 460.00 | 472.00 | 460.00 | 470.00 | 470.00 | 287 |
| 06 mar 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 10 |
| 05 mar 2024 | 468.00 | 488.00 | 468.00 | 480.00 | 480.00 | 1,061 |
| 04 mar 2024 | 478.00 | 478.00 | 458.00 | 460.00 | 460.00 | 462 |
| 01 mar 2024 | 470.00 | 478.00 | 468.00 | 468.00 | 468.00 | 1,652 |
| 29 feb 2024 | 456.00 | 470.00 | 456.00 | 464.00 | 464.00 | 615 |
| 28 feb 2024 | 478.00 | 478.00 | 462.00 | 462.00 | 462.00 | 275 |
| 27 feb 2024 | 480.00 | 480.00 | 466.00 | 470.00 | 470.00 | 307 |
| 26 feb 2024 | 478.00 | 486.00 | 478.00 | 482.00 | 482.00 | 1,023 |
| 23 feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 342 |
| 22 feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 4 |
| 21 feb 2024 | 480.00 | 488.00 | 456.00 | 460.00 | 460.00 | 1,962 |
| 20 feb 2024 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | 488 |
| 19 feb 2024 | 500.00 | 500.00 | 482.00 | 490.00 | 490.00 | 579 |
| 16 feb 2024 | 486.00 | 494.00 | 474.00 | 474.00 | 474.00 | 970 |
| 15 feb 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 201 |
| 14 feb 2024 | 464.00 | 472.00 | 462.00 | 462.00 | 462.00 | 123 |
| 13 feb 2024 | 515.00 | 515.00 | 450.00 | 450.00 | 450.00 | 1,020 |
| 12 feb 2024 | 500.00 | 575.00 | 500.00 | 530.00 | 530.00 | 1,120 |
| 09 feb 2024 | 438.00 | 555.00 | 436.00 | 500.00 | 500.00 | 3,237 |
| 08 feb 2024 | 390.00 | 434.00 | 390.00 | 434.00 | 434.00 | 4,473 |
| 07 feb 2024 | 370.00 | 390.00 | 370.00 | 386.00 | 386.00 | 1,251 |
| 06 feb 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 244 |
| 05 feb 2024 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | 311 |
| 02 feb 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 20 |
| 01 feb 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| *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.