Storebrand ASA (STB.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:27PM CEST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 109.60 | 109.60 | 108.60 | 108.70 | 108.70 | 477,709 |
| 26 jun 2024 | 111.20 | 111.20 | 109.10 | 109.30 | 109.30 | 610,071 |
| 25 jun 2024 | 110.30 | 111.20 | 109.80 | 110.50 | 110.50 | 480,564 |
| 24 jun 2024 | 108.70 | 110.40 | 108.60 | 110.40 | 110.40 | 663,531 |
| 21 jun 2024 | 108.20 | 108.70 | 107.60 | 108.60 | 108.60 | 1,580,169 |
| 20 jun 2024 | 109.00 | 109.30 | 108.10 | 108.90 | 108.90 | 565,215 |
| 19 jun 2024 | 109.70 | 109.90 | 109.00 | 109.00 | 109.00 | 813,954 |
| 18 jun 2024 | 109.90 | 110.00 | 109.10 | 109.40 | 109.40 | 732,968 |
| 17 jun 2024 | 108.70 | 109.60 | 108.60 | 109.20 | 109.20 | 536,929 |
| 14 jun 2024 | 108.00 | 108.70 | 107.40 | 108.30 | 108.30 | 880,515 |
| 13 jun 2024 | 109.50 | 109.80 | 107.80 | 107.80 | 107.80 | 723,714 |
| 12 jun 2024 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | 1,443,745 |
| 11 jun 2024 | 109.90 | 110.10 | 108.20 | 108.50 | 108.50 | 722,214 |
| 10 jun 2024 | 109.10 | 111.20 | 109.00 | 109.80 | 109.80 | 1,127,357 |
| 07 jun 2024 | 113.40 | 113.60 | 112.50 | 113.20 | 113.20 | 434,564 |
| 06 jun 2024 | 112.90 | 113.70 | 112.60 | 113.50 | 113.50 | 394,828 |
| 05 jun 2024 | 113.40 | 113.50 | 112.10 | 112.50 | 112.50 | 599,595 |
| 04 jun 2024 | 113.50 | 114.00 | 112.00 | 113.10 | 113.10 | 653,929 |
| 03 jun 2024 | 113.60 | 114.40 | 112.80 | 113.40 | 113.40 | 541,334 |
| 31 may 2024 | 112.10 | 114.00 | 112.10 | 113.40 | 113.40 | 1,810,113 |
| 30 may 2024 | 111.00 | 112.60 | 110.60 | 112.20 | 112.20 | 823,196 |
| 29 may 2024 | 111.80 | 111.90 | 110.90 | 111.00 | 111.00 | 646,931 |
| 28 may 2024 | 112.00 | 112.50 | 111.80 | 111.80 | 111.80 | 732,083 |
| 27 may 2024 | 112.40 | 112.40 | 111.70 | 111.80 | 111.80 | 321,098 |
| 24 may 2024 | 110.90 | 112.20 | 110.80 | 112.20 | 112.20 | 523,488 |
| 23 may 2024 | 110.90 | 111.60 | 110.80 | 111.30 | 111.30 | 442,772 |
| 22 may 2024 | 110.10 | 110.90 | 110.10 | 110.70 | 110.70 | 508,827 |
| 21 may 2024 | 111.40 | 111.60 | 109.30 | 110.10 | 110.10 | 843,594 |
| 16 may 2024 | 110.90 | 111.40 | 110.80 | 111.40 | 111.40 | 649,090 |
| 15 may 2024 | 110.80 | 111.40 | 110.60 | 110.90 | 110.90 | 530,403 |
| 14 may 2024 | 111.00 | 111.10 | 110.20 | 110.80 | 110.80 | 461,298 |
| 13 may 2024 | 111.00 | 111.60 | 110.80 | 111.50 | 111.50 | 648,754 |
| 10 may 2024 | 110.50 | 111.50 | 110.40 | 111.10 | 111.10 | 674,460 |
| 08 may 2024 | 109.70 | 110.30 | 109.00 | 110.00 | 110.00 | 630,675 |
| 07 may 2024 | 108.50 | 110.00 | 108.50 | 109.70 | 109.70 | 1,100,316 |
| 06 may 2024 | 106.90 | 108.50 | 106.60 | 108.50 | 108.50 | 683,540 |
| 03 may 2024 | 106.50 | 107.00 | 106.50 | 106.70 | 106.70 | 475,760 |
| 02 may 2024 | 107.00 | 107.00 | 105.40 | 106.50 | 106.50 | 753,189 |
| 30 abr 2024 | 106.70 | 107.00 | 106.10 | 106.90 | 106.90 | 826,846 |
| 29 abr 2024 | 106.50 | 106.70 | 105.70 | 106.70 | 106.70 | 703,488 |
| 26 abr 2024 | 106.40 | 106.50 | 105.50 | 106.40 | 106.40 | 821,376 |
| 25 abr 2024 | 105.20 | 107.20 | 104.60 | 106.00 | 106.00 | 1,666,365 |
| 24 abr 2024 | 103.00 | 106.00 | 102.10 | 105.20 | 105.20 | 3,185,993 |
| 23 abr 2024 | 98.00 | 98.10 | 97.30 | 97.85 | 97.85 | 910,483 |
| 22 abr 2024 | 96.80 | 97.85 | 96.70 | 97.65 | 97.65 | 1,437,409 |
| 19 abr 2024 | 94.90 | 95.55 | 94.45 | 95.45 | 95.45 | 604,965 |
| 18 abr 2024 | 95.00 | 95.25 | 94.20 | 95.00 | 95.00 | 1,092,726 |
| 17 abr 2024 | 94.75 | 95.95 | 94.45 | 95.00 | 95.00 | 666,643 |
| 16 abr 2024 | 94.50 | 95.15 | 93.95 | 94.30 | 94.30 | 1,008,821 |
| 15 abr 2024 | 94.40 | 94.90 | 94.15 | 94.65 | 94.65 | 432,288 |
| 12 abr 2024 | 93.75 | 94.70 | 93.50 | 94.45 | 94.45 | 669,514 |
| 11 abr 2024 | 95.30 | 95.30 | 93.50 | 93.50 | 93.50 | 1,076,221 |
| 10 abr 2024 | 94.10 | 95.60 | 93.70 | 95.25 | 95.25 | 1,076,061 |
| 09 abr 2024 | 95.30 | 95.55 | 93.70 | 94.10 | 94.10 | 1,109,312 |
| 08 abr 2024 | 95.00 | 95.95 | 94.85 | 95.30 | 95.30 | 967,759 |
| 05 abr 2024 | 94.50 | 95.10 | 94.45 | 94.80 | 94.80 | 751,262 |
| 05 abr 2024 | 4.1 Dividendo | |||||
| 04 abr 2024 | 99.05 | 99.85 | 98.80 | 94.70 | 90.60 | 770,589 |
| 03 abr 2024 | 99.20 | 100.20 | 98.75 | 98.75 | 94.47 | 861,543 |
| 02 abr 2024 | 99.30 | 101.30 | 98.95 | 99.20 | 94.91 | 989,871 |
| 27 mar 2024 | 99.68 | 100.20 | 99.66 | 100.00 | 95.67 | 327,563 |
| 26 mar 2024 | 99.00 | 99.74 | 99.00 | 99.52 | 95.21 | 411,814 |
| 25 mar 2024 | 99.22 | 99.52 | 98.54 | 99.08 | 94.79 | 466,610 |
| 22 mar 2024 | 99.50 | 99.70 | 98.92 | 99.22 | 94.92 | 598,768 |
| 21 mar 2024 | 99.40 | 99.62 | 98.50 | 99.48 | 95.17 | 591,308 |
| 20 mar 2024 | 99.02 | 99.24 | 98.72 | 98.86 | 94.58 | 650,605 |
| 19 mar 2024 | 98.60 | 99.46 | 98.60 | 99.00 | 94.71 | 554,503 |
| 18 mar 2024 | 97.96 | 98.50 | 97.78 | 98.50 | 94.24 | 449,699 |
| 15 mar 2024 | 98.20 | 98.50 | 97.70 | 97.96 | 93.72 | 1,316,000 |
| 14 mar 2024 | 98.96 | 99.04 | 98.00 | 98.16 | 93.91 | 592,041 |
| 13 mar 2024 | 98.00 | 99.16 | 98.00 | 98.88 | 94.60 | 819,353 |
| 12 mar 2024 | 97.00 | 97.92 | 97.00 | 97.92 | 93.68 | 555,885 |
| 11 mar 2024 | 95.72 | 96.80 | 95.72 | 96.78 | 92.59 | 659,425 |
| 08 mar 2024 | 96.22 | 97.22 | 96.12 | 96.80 | 92.61 | 814,593 |
| 07 mar 2024 | 95.84 | 96.28 | 95.78 | 95.90 | 91.75 | 845,006 |
| 06 mar 2024 | 95.50 | 96.30 | 94.94 | 95.60 | 91.46 | 1,429,671 |
| 05 mar 2024 | 95.04 | 95.54 | 94.64 | 95.34 | 91.21 | 604,104 |
| 04 mar 2024 | 95.40 | 95.50 | 94.58 | 95.46 | 91.33 | 503,637 |
| 01 mar 2024 | 95.00 | 96.00 | 95.00 | 95.40 | 91.27 | 445,517 |
| 29 feb 2024 | 94.52 | 94.98 | 94.00 | 94.76 | 90.66 | 926,791 |
| 28 feb 2024 | 95.00 | 95.18 | 94.02 | 94.46 | 90.37 | 695,241 |
| 27 feb 2024 | 95.10 | 95.62 | 94.70 | 94.78 | 90.68 | 508,908 |
| 26 feb 2024 | 95.34 | 96.02 | 94.76 | 94.82 | 90.71 | 572,960 |
| 23 feb 2024 | 95.30 | 95.40 | 94.50 | 95.36 | 91.23 | 511,745 |
| 22 feb 2024 | 95.34 | 96.00 | 94.82 | 95.04 | 90.93 | 472,475 |
| 21 feb 2024 | 94.60 | 95.50 | 94.36 | 94.70 | 90.60 | 579,522 |
| 20 feb 2024 | 93.70 | 94.62 | 93.50 | 94.62 | 90.52 | 566,397 |
| 19 feb 2024 | 94.40 | 94.62 | 93.90 | 93.90 | 89.83 | 524,346 |
| 16 feb 2024 | 93.60 | 94.52 | 93.36 | 94.32 | 90.24 | 668,124 |
| 15 feb 2024 | 92.50 | 93.08 | 92.10 | 93.08 | 89.05 | 672,412 |
| 14 feb 2024 | 92.70 | 92.92 | 92.00 | 92.38 | 88.38 | 596,180 |
| 13 feb 2024 | 92.36 | 92.90 | 92.34 | 92.40 | 88.40 | 668,732 |
| 12 feb 2024 | 91.76 | 92.60 | 91.76 | 92.28 | 88.28 | 614,850 |
| 09 feb 2024 | 91.80 | 91.96 | 91.54 | 91.76 | 87.79 | 892,789 |
| 08 feb 2024 | 92.28 | 92.52 | 90.70 | 91.84 | 87.86 | 790,610 |
| 07 feb 2024 | 91.76 | 92.82 | 89.06 | 92.08 | 88.09 | 4,026,236 |
| 06 feb 2024 | 95.60 | 96.00 | 95.02 | 95.66 | 91.52 | 602,151 |
| 05 feb 2024 | 95.70 | 96.00 | 94.84 | 94.94 | 90.83 | 455,917 |
| 02 feb 2024 | 95.52 | 95.92 | 94.70 | 95.50 | 91.37 | 678,352 |
| 01 feb 2024 | 94.54 | 95.58 | 94.48 | 95.02 | 90.91 | 570,189 |
| *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.