Wilh. Wilhelmsen Holding ASA (WWI.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 | 387.00 | 391.50 | 387.00 | 388.50 | 388.50 | 7,433 |
| 26 jun 2024 | 394.00 | 394.00 | 386.50 | 387.00 | 387.00 | 12,291 |
| 25 jun 2024 | 385.00 | 392.00 | 385.00 | 388.00 | 388.00 | 74,419 |
| 24 jun 2024 | 374.00 | 384.50 | 369.00 | 381.00 | 381.00 | 16,242 |
| 21 jun 2024 | 372.50 | 374.00 | 367.00 | 371.50 | 371.50 | 18,160 |
| 20 jun 2024 | 379.00 | 379.00 | 365.00 | 373.00 | 373.00 | 8,680 |
| 19 jun 2024 | 366.00 | 371.00 | 364.00 | 367.00 | 367.00 | 13,762 |
| 18 jun 2024 | 366.00 | 366.00 | 360.00 | 366.00 | 366.00 | 16,775 |
| 17 jun 2024 | 356.50 | 368.00 | 353.00 | 366.50 | 366.50 | 10,074 |
| 14 jun 2024 | 367.50 | 367.50 | 356.00 | 356.50 | 356.50 | 9,790 |
| 13 jun 2024 | 370.00 | 371.00 | 365.50 | 367.50 | 367.50 | 3,420 |
| 12 jun 2024 | 368.00 | 374.00 | 360.50 | 372.50 | 372.50 | 17,355 |
| 11 jun 2024 | 377.50 | 378.50 | 365.00 | 368.50 | 368.50 | 9,112 |
| 10 jun 2024 | 380.00 | 380.00 | 368.00 | 377.50 | 377.50 | 8,965 |
| 07 jun 2024 | 380.00 | 383.50 | 369.50 | 380.50 | 380.50 | 17,925 |
| 06 jun 2024 | 390.00 | 392.00 | 381.00 | 382.00 | 382.00 | 13,669 |
| 05 jun 2024 | 390.00 | 393.50 | 384.00 | 390.00 | 390.00 | 10,361 |
| 04 jun 2024 | 392.00 | 392.00 | 384.00 | 387.00 | 387.00 | 8,180 |
| 03 jun 2024 | 390.00 | 391.50 | 380.00 | 386.00 | 386.00 | 18,354 |
| 31 may 2024 | 390.00 | 391.50 | 385.00 | 389.00 | 389.00 | 51,093 |
| 30 may 2024 | 384.00 | 390.50 | 384.00 | 388.00 | 388.00 | 8,654 |
| 29 may 2024 | 391.50 | 391.50 | 384.00 | 387.00 | 387.00 | 22,326 |
| 28 may 2024 | 392.00 | 392.00 | 385.50 | 390.00 | 390.00 | 18,359 |
| 27 may 2024 | 383.00 | 392.50 | 383.00 | 390.00 | 390.00 | 46,183 |
| 24 may 2024 | 375.00 | 384.00 | 367.00 | 381.00 | 381.00 | 20,331 |
| 23 may 2024 | 361.00 | 368.00 | 361.00 | 367.50 | 367.50 | 15,310 |
| 22 may 2024 | 372.50 | 373.50 | 359.00 | 360.50 | 360.50 | 19,810 |
| 21 may 2024 | 376.50 | 385.00 | 370.00 | 377.50 | 377.50 | 25,173 |
| 16 may 2024 | 385.00 | 385.00 | 375.50 | 380.00 | 380.00 | 10,248 |
| 15 may 2024 | 392.00 | 393.50 | 379.50 | 383.00 | 383.00 | 8,228 |
| 14 may 2024 | 390.00 | 396.00 | 388.50 | 392.00 | 392.00 | 14,379 |
| 13 may 2024 | 393.00 | 393.00 | 385.00 | 386.50 | 386.50 | 259,739 |
| 10 may 2024 | 385.50 | 392.00 | 385.50 | 392.00 | 392.00 | 27,268 |
| 08 may 2024 | 373.50 | 385.50 | 373.50 | 385.50 | 385.50 | 6,401 |
| 07 may 2024 | 379.00 | 379.00 | 371.50 | 373.50 | 373.50 | 6,173 |
| 06 may 2024 | 375.00 | 376.50 | 372.00 | 376.50 | 376.50 | 11,719 |
| 03 may 2024 | 384.00 | 384.00 | 374.00 | 374.00 | 374.00 | 11,118 |
| 03 may 2024 | 10 Dividendo | |||||
| 02 may 2024 | 387.50 | 392.50 | 381.50 | 380.00 | 370.00 | 9,399 |
| 30 abr 2024 | 381.50 | 390.50 | 381.50 | 388.00 | 377.79 | 20,809 |
| 29 abr 2024 | 383.50 | 386.00 | 380.00 | 380.00 | 370.00 | 11,238 |
| 26 abr 2024 | 375.00 | 384.00 | 375.00 | 381.50 | 371.46 | 7,361 |
| 25 abr 2024 | 381.00 | 384.00 | 377.50 | 378.00 | 368.05 | 7,540 |
| 24 abr 2024 | 375.00 | 386.00 | 375.00 | 381.50 | 371.46 | 9,383 |
| 23 abr 2024 | 369.50 | 378.50 | 369.50 | 375.00 | 365.13 | 6,464 |
| 22 abr 2024 | 373.00 | 375.00 | 367.50 | 372.50 | 362.70 | 6,443 |
| 19 abr 2024 | 370.00 | 373.00 | 362.00 | 373.00 | 363.18 | 11,516 |
| 18 abr 2024 | 365.00 | 375.00 | 365.00 | 369.50 | 359.78 | 17,879 |
| 17 abr 2024 | 364.00 | 372.00 | 364.00 | 365.00 | 355.39 | 5,893 |
| 16 abr 2024 | 370.00 | 370.00 | 360.00 | 364.00 | 354.42 | 20,480 |
| 15 abr 2024 | 375.50 | 375.50 | 370.50 | 373.00 | 363.18 | 4,960 |
| 12 abr 2024 | 376.00 | 377.00 | 373.00 | 376.00 | 366.11 | 4,287 |
| 11 abr 2024 | 369.00 | 379.50 | 369.00 | 376.00 | 366.11 | 13,204 |
| 10 abr 2024 | 372.00 | 376.00 | 367.00 | 369.00 | 359.29 | 9,478 |
| 09 abr 2024 | 368.00 | 374.00 | 368.00 | 373.00 | 363.18 | 6,884 |
| 08 abr 2024 | 370.00 | 372.00 | 366.00 | 370.50 | 360.75 | 11,645 |
| 05 abr 2024 | 371.50 | 372.00 | 368.00 | 368.00 | 358.32 | 13,226 |
| 04 abr 2024 | 371.00 | 374.50 | 369.50 | 371.50 | 361.72 | 9,505 |
| 03 abr 2024 | 370.00 | 372.00 | 364.50 | 371.00 | 361.24 | 8,361 |
| 02 abr 2024 | 353.00 | 373.00 | 353.00 | 368.00 | 358.32 | 26,386 |
| 27 mar 2024 | 356.00 | 356.00 | 347.50 | 349.00 | 339.82 | 7,300 |
| 26 mar 2024 | 352.50 | 355.00 | 345.00 | 354.00 | 344.68 | 25,710 |
| 25 mar 2024 | 360.50 | 361.50 | 352.00 | 352.00 | 342.74 | 10,305 |
| 22 mar 2024 | 358.00 | 367.00 | 358.00 | 364.00 | 354.42 | 21,667 |
| 21 mar 2024 | 365.50 | 366.50 | 359.00 | 364.00 | 354.42 | 11,118 |
| 20 mar 2024 | 359.00 | 361.00 | 356.00 | 359.00 | 349.55 | 13,808 |
| 19 mar 2024 | 360.00 | 360.00 | 356.00 | 356.50 | 347.12 | 17,036 |
| 18 mar 2024 | 355.00 | 362.00 | 355.00 | 357.00 | 347.61 | 11,276 |
| 15 mar 2024 | 347.00 | 357.50 | 342.00 | 357.00 | 347.61 | 321,436 |
| 14 mar 2024 | 359.00 | 359.00 | 347.00 | 347.00 | 337.87 | 14,415 |
| 13 mar 2024 | 358.00 | 360.00 | 351.50 | 359.00 | 349.55 | 17,204 |
| 12 mar 2024 | 352.00 | 356.50 | 351.00 | 356.00 | 346.63 | 6,859 |
| 11 mar 2024 | 354.50 | 356.00 | 351.00 | 351.00 | 341.76 | 8,395 |
| 08 mar 2024 | 351.00 | 358.00 | 349.50 | 354.50 | 345.17 | 19,475 |
| 07 mar 2024 | 359.00 | 361.00 | 350.50 | 351.00 | 341.76 | 54,397 |
| 06 mar 2024 | 367.00 | 368.00 | 355.00 | 355.00 | 345.66 | 51,701 |
| 05 mar 2024 | 367.50 | 369.50 | 364.50 | 367.50 | 357.83 | 10,638 |
| 04 mar 2024 | 371.00 | 375.00 | 370.00 | 370.00 | 360.26 | 6,336 |
| 01 mar 2024 | 370.00 | 374.50 | 369.50 | 371.00 | 361.24 | 8,907 |
| 29 feb 2024 | 375.50 | 375.50 | 369.00 | 371.00 | 361.24 | 7,385 |
| 28 feb 2024 | 366.00 | 374.50 | 364.50 | 374.50 | 364.64 | 9,873 |
| 27 feb 2024 | 376.50 | 376.50 | 366.00 | 366.50 | 356.86 | 18,816 |
| 26 feb 2024 | 380.00 | 380.00 | 372.50 | 376.50 | 366.59 | 9,580 |
| 23 feb 2024 | 370.50 | 380.00 | 368.50 | 380.00 | 370.00 | 16,531 |
| 22 feb 2024 | 374.50 | 374.50 | 368.00 | 371.50 | 361.72 | 13,517 |
| 21 feb 2024 | 372.00 | 374.00 | 367.00 | 372.00 | 362.21 | 9,321 |
| 20 feb 2024 | 380.00 | 380.50 | 371.50 | 371.50 | 361.72 | 13,321 |
| 19 feb 2024 | 372.00 | 381.00 | 369.00 | 378.50 | 368.54 | 19,634 |
| 16 feb 2024 | 375.00 | 379.50 | 360.00 | 372.00 | 362.21 | 49,393 |
| 15 feb 2024 | 380.00 | 381.50 | 371.00 | 379.00 | 369.03 | 20,365 |
| 14 feb 2024 | 392.00 | 392.00 | 375.50 | 381.00 | 370.97 | 13,581 |
| 13 feb 2024 | 401.00 | 401.00 | 386.00 | 388.50 | 378.28 | 14,469 |
| 12 feb 2024 | 390.50 | 393.50 | 388.00 | 392.00 | 381.68 | 20,381 |
| 09 feb 2024 | 396.00 | 396.00 | 384.00 | 390.50 | 380.22 | 33,963 |
| 08 feb 2024 | 377.00 | 395.00 | 377.00 | 395.00 | 384.61 | 36,271 |
| 07 feb 2024 | 378.50 | 378.50 | 366.00 | 376.50 | 366.59 | 16,277 |
| 06 feb 2024 | 366.00 | 379.00 | 365.50 | 378.50 | 368.54 | 80,387 |
| 05 feb 2024 | 370.00 | 375.00 | 366.00 | 366.00 | 356.37 | 8,616 |
| 02 feb 2024 | 365.50 | 371.00 | 362.00 | 370.00 | 360.26 | 105,012 |
| 01 feb 2024 | 370.00 | 372.50 | 363.00 | 365.50 | 355.88 | 34,919 |
| *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.