SpareBank 1 Østfold Akershus (SOAG.OL)
Oslo - Oslo Precio retrasado. Divisa en NOK.
Añadir a la lista de seguimiento
Al cierre: 02:19PM CEST
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 199,525 |
| 13 may 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 280 |
| 10 may 2024 | 342.00 | 342.00 | 341.00 | 341.00 | 341.00 | 10,039 |
| 08 may 2024 | 333.00 | 342.00 | 333.00 | 342.00 | 342.00 | 38 |
| 07 may 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 06 may 2024 | 342.00 | 342.00 | 333.00 | 333.00 | 333.00 | 41 |
| 03 may 2024 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 422 |
| 02 may 2024 | 331.05 | 332.00 | 331.00 | 332.00 | 332.00 | 1,558 |
| 30 abr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 29 abr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 70 |
| 26 abr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 87 |
| 25 abr 2024 | 326.00 | 334.00 | 326.00 | 326.10 | 326.10 | 320 |
| 24 abr 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 40 |
| 23 abr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 70 |
| 22 abr 2024 | 337.00 | 337.50 | 326.00 | 337.50 | 337.50 | 145 |
| 19 abr 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 18 abr 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 17 abr 2024 | 326.00 | 337.00 | 326.00 | 337.00 | 337.00 | 21 |
| 16 abr 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 15 abr 2024 | 336.00 | 336.00 | 326.00 | 326.00 | 326.00 | 57 |
| 12 abr 2024 | 328.00 | 336.00 | 328.00 | 336.00 | 336.00 | 1,977 |
| 11 abr 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1,310 |
| 10 abr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 09 abr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 15 |
| 08 abr 2024 | 330.00 | 331.00 | 328.00 | 328.00 | 328.00 | 378 |
| 05 abr 2024 | 328.00 | 330.00 | 326.00 | 330.00 | 330.00 | 2,052 |
| 04 abr 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 300 |
| 03 abr 2024 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 119 |
| 02 abr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 180 |
| 27 mar 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 26 mar 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 177 |
| 25 mar 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1 |
| 22 mar 2024 | 322.00 | 328.00 | 318.00 | 328.00 | 328.00 | 326 |
| 22 mar 2024 | 21.5 Dividendo | |||||
| 21 mar 2024 | 334.00 | 336.00 | 332.00 | 314.00 | 292.50 | 1,202 |
| 20 mar 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 309.27 | 303 |
| 19 mar 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 309.27 | 15 |
| 18 mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 307.40 | 90 |
| 15 mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 307.40 | 324 |
| 14 mar 2024 | 330.00 | 330.00 | 324.00 | 330.00 | 307.40 | 89 |
| 13 mar 2024 | 330.00 | 330.00 | 326.00 | 330.00 | 307.40 | 1,543 |
| 12 mar 2024 | 330.00 | 330.00 | 320.00 | 320.00 | 298.09 | 512 |
| 11 mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 307.40 | 48 |
| 08 mar 2024 | 326.00 | 330.00 | 324.00 | 324.00 | 301.82 | 46 |
| 07 mar 2024 | 324.00 | 330.00 | 324.00 | 330.00 | 307.40 | 28 |
| 06 mar 2024 | 330.00 | 330.00 | 324.00 | 324.00 | 301.82 | 179 |
| 05 mar 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 301.82 | 54 |
| 04 mar 2024 | 324.00 | 330.00 | 324.00 | 330.00 | 307.40 | 67 |
| 01 mar 2024 | 320.00 | 330.00 | 320.00 | 330.00 | 307.40 | 9 |
| 29 feb 2024 | 320.00 | 324.00 | 320.00 | 320.00 | 298.09 | 1,182 |
| 28 feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 307.40 | 15 |
| 27 feb 2024 | 320.00 | 330.00 | 320.00 | 330.00 | 307.40 | 62 |
| 26 feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 307.40 | 30 |
| 23 feb 2024 | 320.00 | 330.00 | 320.00 | 330.00 | 307.40 | 25 |
| 22 feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 307.40 | 297 |
| 21 feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 305.54 | 176 |
| 20 feb 2024 | 318.00 | 328.00 | 318.00 | 328.00 | 305.54 | 66 |
| 19 feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 299.95 | 60 |
| 16 feb 2024 | 322.00 | 328.00 | 322.00 | 322.00 | 299.95 | 1,701 |
| 15 feb 2024 | 334.00 | 334.00 | 316.00 | 322.00 | 299.95 | 802 |
| 14 feb 2024 | 332.00 | 334.00 | 326.00 | 334.00 | 311.13 | 284 |
| 13 feb 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 309.27 | 114 |
| 12 feb 2024 | 322.00 | 330.00 | 322.00 | 330.00 | 307.40 | 1,331 |
| 09 feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 305.54 | 3,742 |
| 08 feb 2024 | 322.00 | 328.00 | 322.00 | 328.00 | 305.54 | 12 |
| 07 feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 299.95 | 111 |
| 06 feb 2024 | 322.00 | 328.00 | 322.00 | 328.00 | 305.54 | 319 |
| 05 feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 307.40 | - |
| 02 feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 307.40 | 25 |
| 01 feb 2024 | 322.00 | 330.00 | 322.00 | 330.00 | 307.40 | 45 |
| 31 ene 2024 | 334.00 | 334.00 | 322.00 | 322.00 | 299.95 | 333 |
| 30 ene 2024 | 332.00 | 332.00 | 322.00 | 322.00 | 299.95 | 57 |
| 29 ene 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 309.27 | 14 |
| 26 ene 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 309.27 | 200 |
| 25 ene 2024 | 334.00 | 334.00 | 324.00 | 332.00 | 309.27 | 65 |
| 24 ene 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 311.13 | 15 |
| 23 ene 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 311.13 | - |
| 22 ene 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 311.13 | - |
| 19 ene 2024 | 330.00 | 334.00 | 330.00 | 334.00 | 311.13 | 226 |
| 18 ene 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 305.54 | - |
| 17 ene 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 305.54 | 489 |
| 16 ene 2024 | 330.00 | 330.00 | 328.00 | 328.00 | 305.54 | 999 |
| 15 ene 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 305.54 | 257 |
| 12 ene 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 305.54 | - |
| 11 ene 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 305.54 | 9 |
| 10 ene 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 309.27 | - |
| 09 ene 2024 | 324.00 | 332.00 | 324.00 | 332.00 | 309.27 | 49 |
| 08 ene 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 311.13 | - |
| 05 ene 2024 | 330.00 | 334.00 | 330.00 | 334.00 | 311.13 | 502 |
| 04 ene 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 307.40 | 153 |
| 03 ene 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 307.40 | 500 |
| 02 ene 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 298.09 | 15 |
| 29 dic 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 298.09 | - |
| 28 dic 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 298.09 | - |
| 27 dic 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 298.09 | - |
| 22 dic 2023 | 320.00 | 324.00 | 320.00 | 320.00 | 298.09 | 1,986 |
| 21 dic 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 298.09 | 10 |
| 20 dic 2023 | 320.00 | 320.00 | 314.00 | 314.00 | 292.50 | 140 |
| 19 dic 2023 | 316.00 | 320.00 | 316.00 | 320.00 | 298.09 | 475 |
| 18 dic 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 298.09 | 1,391 |
| *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.