Marchés français ouverture 6 h 34 min

Odfjell Drilling Ltd. (0QHX.IL)

IOB - IOB Prix différé. Devise en NOK
Ajouter à la liste dynamique
52,40+0,78 (+1,50 %)
À la clôture : 05:36PM BST
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20240,000,000,0052,4052,40309
10 mai 202451,6352,5052,2551,6351,631 264
09 mai 202451,6551,6551,6551,6551,65-
08 mai 202451,6551,8051,4051,6551,651 974
07 mai 202450,9751,4051,1050,9750,97908
03 mai 202451,6351,4051,1051,6351,63313
02 mai 202450,1050,8050,4550,1350,13843
01 mai 202451,0851,0851,0851,0851,08-
30 avr. 202452,2052,6051,2051,0851,082 329
29 avr. 202451,8552,6051,9051,8551,856 328
26 avr. 202451,3552,1051,6051,3551,3518 685
25 avr. 202450,9052,0151,4051,8551,8512 700
24 avr. 202451,1751,5050,8051,1751,1723 808
23 avr. 202451,8552,1051,3051,8551,8526 507
22 avr. 202454,0052,4051,4051,6551,6526 843
19 avr. 202454,0052,0051,2051,7251,724 589
18 avr. 202454,0053,3152,4952,8052,806 321
17 avr. 202452,4253,2052,4052,4252,4215 608
16 avr. 202451,6552,8052,1052,6052,6013 632
15 avr. 202451,5352,1751,4051,5351,5323 804
12 avr. 202450,2251,8150,3051,2551,2511 172
11 avr. 202448,9750,6049,5950,0050,0049 188
10 avr. 202448,7049,0048,0548,7048,704 990
09 avr. 202448,5848,8348,5048,5848,589 634
08 avr. 202448,7848,8548,2548,7848,7820 402
05 avr. 202448,0049,1547,2048,8848,8840 366
04 avr. 202449,7249,7447,8048,8048,80148 749
03 avr. 202450,6050,4149,6549,6549,6543 940
02 avr. 202449,5350,5050,0850,5050,5015 574
28 mars 202448,3348,3348,3348,3348,33-
27 mars 202446,7248,7048,3448,3348,335 868
26 mars 202448,3348,4247,8548,3348,3313 984
25 mars 202447,3548,5047,4048,2248,2231 170
22 mars 202447,0047,3046,4547,0047,0025 117
21 mars 202446,5346,9545,7546,5346,5322 896
20 mars 202445,6746,3545,9545,6745,6741 535
19 mars 202446,4547,0046,0546,4546,4530 822
18 mars 202447,2047,4446,7047,2047,2031 003
15 mars 202447,0047,5547,0047,0047,0060 603
14 mars 202447,6347,6546,8546,7846,786 423
13 mars 202447,0547,3045,9547,1047,1010 436
12 mars 202447,4547,0846,5046,5346,5318 347
11 mars 202445,6345,6045,4245,6345,632 868
08 mars 202445,7845,8745,3545,7845,7817 433
07 mars 202445,0545,5544,8044,7844,786 506
06 mars 202444,6744,8043,8544,5344,535 122
05 mars 202443,2043,6243,4543,2043,206 779
04 mars 202444,3544,3543,0043,5843,5813 768
01 mars 202444,3544,2044,2044,3544,35484
01 mars 20240.06 Dividende
29 févr. 202443,3044,7543,2844,0543,995 223
28 févr. 202442,2543,7543,1043,0042,9414 838
27 févr. 202443,1043,1043,0043,1043,045 987
26 févr. 202443,2043,1743,1043,2043,1412 150
23 févr. 202443,2543,8543,1543,2543,1922 329
22 févr. 202443,7843,8543,0543,1043,04936 291
21 févr. 202443,2543,4043,0343,2543,1956 268
20 févr. 202444,9244,0543,2043,1543,0918 236
19 févr. 202444,6345,1544,6544,6344,568 803
16 févr. 202443,7244,2543,9743,8843,8215 411
15 févr. 202443,4543,1542,5042,6342,5719 888
14 févr. 202443,1543,5542,9043,1543,0920 473
13 févr. 202443,3543,6743,0043,3543,2910 193
12 févr. 202441,7243,1541,9043,0542,9910 549
09 févr. 202441,0041,6041,0241,6741,6212 738
08 févr. 202441,3541,7540,9041,3541,294 852
07 févr. 202442,4042,6041,1541,5841,5214 571
06 févr. 202441,8842,3541,7041,8841,8217 942
05 févr. 202441,6342,0041,6141,6341,5711 384
02 févr. 202442,0541,4040,7541,1041,0412 893
01 févr. 202439,4041,1539,1541,0040,9437 570
31 janv. 202439,8840,1039,2039,8839,825 969
30 janv. 202442,0040,1539,8540,2040,159 156
29 janv. 202441,2541,7041,1041,2541,194 700
26 janv. 202437,5340,3539,5440,2540,2046 535
25 janv. 202438,1038,8038,3038,8338,7742 618
24 janv. 202438,7238,6738,1038,5338,477 366
23 janv. 202440,2039,5539,1539,5339,475 362
22 janv. 202439,6739,7039,5039,6739,6212 172
19 janv. 202439,9239,9039,3839,9239,8727 627
18 janv. 202440,1540,3039,4039,3539,3068 687
17 janv. 202439,1039,3038,7039,1039,0529 068
16 janv. 202438,7840,1539,8539,6339,5720 282
15 janv. 202439,1539,1538,9238,6338,5710 531
12 janv. 202438,0038,8537,6038,7238,6720 833
11 janv. 202438,5337,8737,0537,7237,6711 811
10 janv. 202437,8337,4036,8537,3037,2521 671
09 janv. 202438,7238,0537,1537,1537,1052 819
08 janv. 202439,3539,1637,9538,5838,5221 885
05 janv. 202438,8839,3038,7538,8838,828 892
04 janv. 202440,0039,3538,9038,7238,6729 505
03 janv. 202439,2539,1538,7039,2539,2028 331
02 janv. 202439,3040,2539,4040,2040,1563 737
29 déc. 202339,1039,4038,7538,4038,3566 737
28 déc. 202339,2538,9038,7539,2539,2020 519
27 déc. 202339,4039,5039,0039,4039,35321 785
22 déc. 202339,1539,7538,7539,1539,10667 251
21 déc. 202339,0038,9038,6039,0038,9534 061
20 déc. 202339,2539,6039,1039,3039,2517 145
19 déc. 202340,5340,6038,6539,0038,95156 342
*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...