Subsea 7 S.A. (SUBC.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:29PM 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 | 189.60 | 190.50 | 186.60 | 188.20 | 188.20 | 398,433 |
| 13 jun 2024 | 192.40 | 193.70 | 189.10 | 189.80 | 189.80 | 421,751 |
| 12 jun 2024 | 190.50 | 194.80 | 190.30 | 192.20 | 192.20 | 628,397 |
| 11 jun 2024 | 191.10 | 191.40 | 187.40 | 188.10 | 188.10 | 241,137 |
| 10 jun 2024 | 186.10 | 190.20 | 186.00 | 190.20 | 190.20 | 270,279 |
| 07 jun 2024 | 189.00 | 189.00 | 186.00 | 188.30 | 188.30 | 275,024 |
| 06 jun 2024 | 189.50 | 189.80 | 188.20 | 189.40 | 189.40 | 289,277 |
| 05 jun 2024 | 185.70 | 189.00 | 185.10 | 188.60 | 188.60 | 405,164 |
| 04 jun 2024 | 191.00 | 191.20 | 182.70 | 185.00 | 185.00 | 672,877 |
| 03 jun 2024 | 196.00 | 197.50 | 191.10 | 191.80 | 191.80 | 346,888 |
| 31 may 2024 | 193.90 | 195.40 | 192.10 | 193.80 | 193.80 | 673,736 |
| 30 may 2024 | 195.00 | 197.80 | 193.00 | 193.00 | 193.00 | 677,999 |
| 29 may 2024 | 190.00 | 191.40 | 187.80 | 189.20 | 189.20 | 514,790 |
| 28 may 2024 | 188.90 | 190.10 | 186.80 | 189.30 | 189.30 | 434,415 |
| 27 may 2024 | 186.50 | 189.10 | 186.30 | 188.40 | 188.40 | 260,696 |
| 24 may 2024 | 183.70 | 185.70 | 183.10 | 185.00 | 185.00 | 371,799 |
| 23 may 2024 | 186.80 | 187.20 | 184.40 | 184.80 | 184.80 | 337,987 |
| 22 may 2024 | 188.50 | 190.00 | 186.30 | 186.30 | 186.30 | 267,048 |
| 21 may 2024 | 188.70 | 189.40 | 186.60 | 188.90 | 188.90 | 314,774 |
| 16 may 2024 | 185.60 | 188.70 | 185.10 | 188.60 | 188.60 | 551,256 |
| 15 may 2024 | 187.60 | 189.40 | 184.60 | 185.20 | 185.20 | 380,430 |
| 14 may 2024 | 187.30 | 189.80 | 186.40 | 187.40 | 187.40 | 609,376 |
| 13 may 2024 | 186.70 | 187.90 | 186.00 | 187.30 | 187.30 | 432,512 |
| 10 may 2024 | 184.90 | 187.90 | 184.50 | 187.00 | 187.00 | 661,510 |
| 08 may 2024 | 183.90 | 185.70 | 181.90 | 183.60 | 183.60 | 424,619 |
| 07 may 2024 | 181.50 | 183.80 | 180.10 | 183.80 | 183.80 | 715,388 |
| 06 may 2024 | 180.20 | 181.10 | 177.30 | 180.90 | 180.90 | 475,357 |
| 06 may 2024 | 3 Dividendo | |||||
| 03 may 2024 | 182.20 | 183.80 | 179.60 | 180.10 | 177.10 | 510,093 |
| 02 may 2024 | 179.20 | 183.00 | 175.50 | 182.00 | 178.97 | 676,045 |
| 30 abr 2024 | 181.70 | 184.00 | 179.80 | 180.20 | 177.20 | 327,011 |
| 29 abr 2024 | 182.20 | 182.80 | 179.10 | 181.40 | 178.38 | 483,274 |
| 26 abr 2024 | 178.90 | 182.20 | 178.80 | 182.00 | 178.97 | 715,627 |
| 25 abr 2024 | 178.00 | 182.90 | 174.20 | 179.80 | 176.81 | 678,279 |
| 24 abr 2024 | 178.10 | 178.20 | 173.50 | 174.50 | 171.59 | 382,245 |
| 23 abr 2024 | 175.30 | 176.50 | 174.40 | 174.80 | 171.89 | 236,101 |
| 22 abr 2024 | 174.30 | 175.70 | 173.30 | 174.10 | 171.20 | 273,537 |
| 19 abr 2024 | 177.40 | 177.60 | 174.80 | 175.30 | 172.38 | 760,347 |
| 18 abr 2024 | 177.10 | 178.40 | 176.40 | 178.40 | 175.43 | 358,930 |
| 17 abr 2024 | 176.70 | 178.90 | 175.70 | 178.00 | 175.03 | 300,191 |
| 16 abr 2024 | 180.90 | 180.90 | 176.70 | 176.70 | 173.76 | 419,303 |
| 15 abr 2024 | 183.90 | 184.00 | 180.90 | 182.00 | 178.97 | 367,513 |
| 12 abr 2024 | 179.80 | 184.00 | 179.80 | 184.00 | 180.94 | 510,649 |
| 11 abr 2024 | 180.40 | 182.60 | 178.90 | 179.00 | 176.02 | 854,952 |
| 10 abr 2024 | 178.60 | 178.60 | 174.60 | 176.30 | 173.36 | 341,043 |
| 09 abr 2024 | 178.10 | 181.20 | 178.10 | 178.90 | 175.92 | 323,771 |
| 08 abr 2024 | 177.30 | 179.90 | 176.60 | 178.30 | 175.33 | 501,223 |
| 05 abr 2024 | 177.50 | 178.10 | 175.10 | 177.20 | 174.25 | 555,068 |
| 04 abr 2024 | 180.40 | 181.40 | 177.70 | 178.40 | 175.43 | 522,504 |
| 03 abr 2024 | 178.70 | 180.90 | 177.40 | 178.80 | 175.82 | 652,320 |
| 02 abr 2024 | 173.10 | 179.10 | 172.50 | 178.10 | 175.13 | 569,227 |
| 27 mar 2024 | 171.85 | 173.05 | 171.35 | 172.55 | 169.68 | 320,618 |
| 26 mar 2024 | 170.55 | 173.60 | 170.55 | 171.80 | 168.94 | 375,892 |
| 25 mar 2024 | 170.05 | 173.95 | 170.05 | 171.60 | 168.74 | 466,466 |
| 22 mar 2024 | 168.30 | 171.60 | 167.90 | 169.95 | 167.12 | 335,963 |
| 21 mar 2024 | 173.90 | 174.05 | 169.60 | 170.60 | 167.76 | 413,930 |
| 20 mar 2024 | 172.40 | 174.30 | 172.30 | 173.40 | 170.51 | 317,885 |
| 19 mar 2024 | 172.00 | 174.80 | 171.40 | 172.00 | 169.13 | 380,973 |
| 18 mar 2024 | 170.70 | 172.30 | 169.55 | 171.65 | 168.79 | 841,576 |
| 15 mar 2024 | 164.05 | 171.40 | 163.70 | 169.85 | 167.02 | 1,071,177 |
| 14 mar 2024 | 162.00 | 164.10 | 161.70 | 163.25 | 160.53 | 652,912 |
| 13 mar 2024 | 160.10 | 162.50 | 159.80 | 162.45 | 159.74 | 615,541 |
| 12 mar 2024 | 159.85 | 160.95 | 159.65 | 160.95 | 158.27 | 513,658 |
| 11 mar 2024 | 157.35 | 159.45 | 156.95 | 158.25 | 155.61 | 509,091 |
| 08 mar 2024 | 161.40 | 161.60 | 158.40 | 158.70 | 156.06 | 408,083 |
| 07 mar 2024 | 159.80 | 160.90 | 158.90 | 160.55 | 157.88 | 498,574 |
| 06 mar 2024 | 157.65 | 159.60 | 157.65 | 158.60 | 155.96 | 528,121 |
| 05 mar 2024 | 159.45 | 160.45 | 158.00 | 158.00 | 155.37 | 649,683 |
| 04 mar 2024 | 159.95 | 160.65 | 158.85 | 159.40 | 156.74 | 489,636 |
| 01 mar 2024 | 155.70 | 161.25 | 155.70 | 158.95 | 156.30 | 1,153,211 |
| 29 feb 2024 | 150.10 | 156.00 | 149.85 | 154.95 | 152.37 | 1,784,203 |
| 28 feb 2024 | 148.00 | 148.00 | 144.00 | 147.20 | 144.75 | 576,417 |
| 27 feb 2024 | 146.65 | 148.35 | 144.60 | 146.00 | 143.57 | 575,990 |
| 26 feb 2024 | 141.65 | 146.35 | 140.95 | 145.90 | 143.47 | 489,855 |
| 23 feb 2024 | 142.25 | 142.90 | 141.00 | 141.65 | 139.29 | 302,569 |
| 22 feb 2024 | 139.05 | 142.50 | 139.05 | 141.90 | 139.54 | 352,969 |
| 21 feb 2024 | 138.00 | 139.60 | 137.50 | 139.00 | 136.68 | 863,573 |
| 20 feb 2024 | 141.80 | 141.80 | 135.70 | 138.00 | 135.70 | 612,798 |
| 19 feb 2024 | 140.50 | 142.05 | 140.00 | 141.85 | 139.49 | 133,371 |
| 16 feb 2024 | 140.00 | 142.25 | 139.20 | 140.80 | 138.45 | 296,764 |
| 15 feb 2024 | 139.90 | 140.25 | 137.05 | 139.20 | 136.88 | 437,067 |
| 14 feb 2024 | 139.45 | 140.80 | 139.45 | 140.10 | 137.77 | 224,129 |
| 13 feb 2024 | 140.00 | 142.15 | 139.35 | 139.40 | 137.08 | 426,137 |
| 12 feb 2024 | 136.25 | 140.40 | 136.25 | 140.40 | 138.06 | 384,627 |
| 09 feb 2024 | 136.00 | 137.10 | 135.50 | 136.40 | 134.13 | 324,296 |
| 08 feb 2024 | 135.35 | 136.20 | 134.15 | 136.05 | 133.78 | 348,817 |
| 07 feb 2024 | 139.15 | 139.15 | 134.35 | 135.05 | 132.80 | 631,635 |
| 06 feb 2024 | 137.85 | 139.15 | 137.25 | 139.15 | 136.83 | 410,418 |
| 05 feb 2024 | 141.35 | 141.70 | 137.05 | 137.15 | 134.87 | 654,442 |
| 02 feb 2024 | 142.05 | 143.80 | 140.70 | 141.90 | 139.54 | 288,404 |
| 01 feb 2024 | 142.00 | 144.10 | 140.85 | 143.85 | 141.45 | 296,862 |
| 31 ene 2024 | 142.15 | 145.05 | 142.10 | 142.55 | 140.18 | 718,392 |
| 30 ene 2024 | 149.25 | 149.25 | 140.80 | 141.75 | 139.39 | 1,725,562 |
| 29 ene 2024 | 151.35 | 153.15 | 148.55 | 149.05 | 146.57 | 331,338 |
| 26 ene 2024 | 150.40 | 151.35 | 149.55 | 150.80 | 148.29 | 204,528 |
| 25 ene 2024 | 148.50 | 150.25 | 147.95 | 150.10 | 147.60 | 289,539 |
| 24 ene 2024 | 148.70 | 149.85 | 147.80 | 148.40 | 145.93 | 301,895 |
| 23 ene 2024 | 149.05 | 150.50 | 148.35 | 149.10 | 146.62 | 245,801 |
| 22 ene 2024 | 150.10 | 150.10 | 147.00 | 148.55 | 146.08 | 318,227 |
| 19 ene 2024 | 152.20 | 152.70 | 148.70 | 150.00 | 147.50 | 407,191 |
| *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.