La bourse ferme dans 3 h 40 min

SpareBank 1 SR-Bank ASA (0Q57.IL)

IOB - IOB Prix différé. Devise en NOK
Ajouter à la liste dynamique
132,80-3,40 (-2,50 %)
À partir de 12:18PM BST. Marché ouvert.
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 2024133,40133,40132,60132,80132,80549
03 juin 2024136,20135,80134,20136,20136,204 906
31 mai 2024137,20137,00135,00135,10135,1046 383
30 mai 2024134,30137,20136,60136,20136,203 351
29 mai 2024136,00136,20133,60133,90133,902 197
28 mai 2024136,20136,40136,00136,20136,2010 592
24 mai 2024135,50135,60135,20135,50135,50563
23 mai 2024134,50136,40135,60134,50134,502 010
22 mai 2024135,30136,00134,20135,30135,306 427
21 mai 2024139,80139,60135,20135,70135,703 621
20 mai 2024140,10140,10140,10140,10140,10-
17 mai 2024140,10140,10140,10140,10140,10-
16 mai 2024140,10139,20138,20140,10140,102 594
15 mai 2024138,40139,20137,80138,40138,404 182
14 mai 2024141,50141,80138,00139,40139,40282
13 mai 2024140,10142,20141,20142,30142,30685
10 mai 2024139,00140,20139,60139,80139,804 622
09 mai 2024137,60137,60137,60137,60137,60-
08 mai 2024137,60138,97137,60137,60137,6069 662
07 mai 2024136,20137,80136,60136,20136,201 871
03 mai 2024135,30136,20135,20135,30135,30721
02 mai 2024135,10135,80134,60134,70134,706 331
01 mai 2024134,30134,30134,30134,30134,30-
30 avr. 2024134,30134,80134,00134,30134,302 716
29 avr. 2024131,80133,20130,80131,80131,803 414
26 avr. 2024131,80131,80130,99131,80131,8076 886
25 avr. 2024129,40131,80128,60131,20131,20304 311
24 avr. 2024128,60129,00127,80128,60128,602 807
23 avr. 2024130,40128,61127,99128,60128,601 898
22 avr. 2024128,00128,80128,20128,00128,003 629
19 avr. 2024127,10127,59125,81127,10127,103 519
19 avr. 20247.5 Dividende
18 avr. 2024135,30135,20133,20133,30125,80443 025
17 avr. 2024134,70135,21133,80134,70127,126 421
16 avr. 2024136,00135,00134,00133,90126,375 412
15 avr. 2024135,70136,40135,58135,70128,061 534
12 avr. 2024137,20137,74135,99137,20129,48948
11 avr. 2024142,50140,20136,59138,40130,61303 554
10 avr. 2024141,50142,20141,40141,50133,541 277
09 avr. 2024140,90141,01140,60140,90132,972 028
08 avr. 2024139,20141,41139,40140,90132,971 672
05 avr. 2024137,40139,60137,60139,40131,563 459
04 avr. 2024138,20138,40137,60138,20130,422 094
03 avr. 2024135,50138,19135,20137,40129,676 578
02 avr. 2024135,70136,20134,59136,20128,546 279
28 mars 2024134,05134,05134,05134,05126,51-
27 mars 2024135,75136,40135,99134,05126,512 897
26 mars 2024134,05135,70135,20134,05126,515 583
25 mars 2024133,60134,39133,40133,60126,083 115
22 mars 2024134,95135,10134,10134,95127,369 215
21 mars 2024134,65134,30132,80132,70125,234 687
20 mars 2024133,20134,10133,50133,20125,715 612
19 mars 2024133,60133,89133,50133,60126,082 300
18 mars 2024135,25134,80132,20133,30125,804 136
15 mars 2024132,40136,00134,95136,10128,4491 233
14 mars 2024134,05134,50133,40134,05126,513 596
13 mars 2024133,50134,89133,00133,50125,994 270
12 mars 2024131,75133,20132,10131,75124,345 267
11 mars 2024131,05131,81130,90131,05123,683 080
08 mars 2024129,50131,51130,00131,25123,8711 254
07 mars 2024129,10130,40129,00129,10121,845 112
06 mars 2024129,30130,10129,29129,30122,031 812
05 mars 2024129,80129,29128,60129,80122,504 069
04 mars 2024129,30130,20129,90129,30122,034 046
01 mars 2024129,60130,50129,40129,60122,313 716
29 févr. 2024127,55129,30127,70129,30122,035 297
28 févr. 2024127,75128,80127,90127,75120,565 550
27 févr. 2024126,45126,80125,45126,45119,347 731
26 févr. 2024127,75127,50126,30127,75120,562 516
23 févr. 2024128,20128,20127,50128,20120,993 190
22 févr. 2024128,70128,70127,40128,70121,466 741
21 févr. 2024129,00129,20128,19129,00121,741 825
20 févr. 2024129,90130,00128,30129,90122,592 293
19 févr. 2024129,10129,90129,30129,10121,846 311
16 févr. 2024129,70129,90128,99129,70122,403 785
15 févr. 2024129,50129,59128,50129,50122,214 320
14 févr. 2024127,65129,70127,70129,50122,216 842
13 févr. 2024129,40129,00127,60127,55120,3723 805
12 févr. 2024129,50129,60128,20129,50122,216 113
09 févr. 2024126,95128,19124,60128,00120,804 237
08 févr. 2024128,20128,70125,30126,65119,5212 952
07 févr. 2024129,60129,60127,09127,85120,664 473
06 févr. 2024128,20130,10128,50129,90122,598 338
05 févr. 2024130,45130,90129,19130,45123,115 658
02 févr. 2024128,40130,20128,50130,15122,837 548
01 févr. 2024127,35128,50127,69127,35120,184 265
31 janv. 2024129,30129,00127,79129,30122,0315 790
30 janv. 2024130,85129,80129,35130,85123,491 371
29 janv. 2024132,20131,60130,07130,35123,024 213
26 janv. 2024127,85132,00131,30131,15123,7722 825
25 janv. 2024130,35131,10130,70130,35123,022 893
24 janv. 2024126,05131,50130,70131,45124,056 113
23 janv. 2024128,00131,00129,80129,80122,502 478
22 janv. 2024128,70130,70129,60128,70121,461 323
19 janv. 2024130,15130,70129,10130,15122,839 740
18 janv. 2024128,50129,79128,50128,50121,2710 557
17 janv. 2024127,25128,20126,50127,25120,097 526
16 janv. 2024129,90129,00127,89127,65120,477 807
15 janv. 2024131,00131,80130,30130,85123,4911 242
12 janv. 2024129,90131,70130,40129,90122,599 368
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...