La bourse ferme dans 6 h 58 min

DNB Bank ASA (DNB.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
203,40-7,10 (-3,37 %)
À partir de 10:17AM CEST. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024203,10206,60202,40203,40203,401 489 903
22 avr. 2024211,70213,80210,50210,50210,501 296 150
19 avr. 2024212,20212,20209,60211,50211,501 496 288
18 avr. 2024213,00213,10208,90211,30211,302 089 105
17 avr. 2024212,00213,70212,00212,30212,30910 864
16 avr. 2024215,30215,40211,70211,70211,701 364 862
15 avr. 2024215,60216,40214,70216,30216,30960 366
12 avr. 2024215,00217,80215,00216,00216,001 641 834
11 avr. 2024219,10219,30213,80213,80213,801 319 122
10 avr. 2024217,30219,10217,20219,00219,001 441 112
09 avr. 2024217,00218,10216,30217,00217,001 305 092
08 avr. 2024215,40217,40215,20216,60216,60990 817
05 avr. 2024212,30216,50212,30215,50215,501 248 305
04 avr. 2024217,60217,80213,10213,10213,101 431 846
03 avr. 2024215,10217,80214,20217,80217,802 077 779
02 avr. 2024216,80217,50214,80215,00215,002 185 241
27 mars 2024213,30215,60213,30215,10215,10922 768
26 mars 2024213,50214,30213,10213,40213,401 478 747
25 mars 2024212,60214,60212,10213,70213,701 101 913
22 mars 2024212,30213,80212,30212,60212,601 338 205
21 mars 2024213,00214,00211,50212,90212,901 549 557
20 mars 2024212,00212,80211,50212,60212,601 481 779
19 mars 2024211,20212,10210,30212,10212,101 430 732
18 mars 2024208,50211,10208,00211,10211,101 301 736
15 mars 2024211,20212,70208,00208,00208,006 236 674
14 mars 2024212,10213,10210,90211,80211,801 256 245
13 mars 2024212,60212,70211,30212,10212,101 662 287
12 mars 2024211,00212,80211,00212,50212,501 231 711
11 mars 2024212,00212,90209,90209,90209,901 030 446
08 mars 2024212,00213,00211,00212,50212,50594 105
07 mars 2024213,30214,20211,40211,70211,701 017 180
06 mars 2024213,10213,80212,40213,30213,30924 530
05 mars 2024212,40213,70211,80213,40213,40796 906
04 mars 2024213,30213,60211,30212,50212,50799 613
01 mars 2024212,90214,80212,40213,10213,10960 866
29 févr. 2024211,10212,80210,90212,30212,302 696 112
28 févr. 2024209,70212,00209,50211,30211,301 030 213
27 févr. 2024207,00209,80207,00209,70209,701 086 433
26 févr. 2024207,00208,70206,80207,00207,001 074 512
23 févr. 2024206,30207,30205,40207,30207,301 126 023
22 févr. 2024205,70207,60204,70205,40205,401 103 457
21 févr. 2024207,10207,60205,00205,00205,001 588 242
20 févr. 2024206,50208,70206,50208,60208,601 833 399
19 févr. 2024207,10207,50205,70206,80206,801 131 729
16 févr. 2024204,10206,60204,10206,10206,101 384 133
15 févr. 2024204,40204,90203,10203,60203,601 189 228
14 févr. 2024202,30205,30202,10204,80204,801 409 034
13 févr. 2024201,90203,10201,10201,70201,701 407 213
12 févr. 2024201,20202,20200,70201,80201,801 160 680
09 févr. 2024200,90201,40200,10200,80200,801 330 137
08 févr. 2024203,40203,70200,80201,30201,301 170 616
07 févr. 2024205,00207,10202,80202,80202,801 737 863
06 févr. 2024206,10206,60205,10205,40205,401 166 473
05 févr. 2024208,70208,70205,40205,40205,401 344 266
02 févr. 2024205,20208,40205,20207,50207,501 612 333
01 févr. 2024206,00207,00204,60205,20205,202 068 571
31 janv. 2024207,00210,50204,50205,10205,103 635 189
30 janv. 2024210,60211,70209,70211,10211,102 241 047
29 janv. 2024214,80215,20211,60211,70211,701 465 833
26 janv. 2024214,90216,60214,20215,00215,001 503 748
25 janv. 2024214,00215,10213,20214,70214,701 485 625
24 janv. 2024215,50215,90214,30214,30214,301 219 726
23 janv. 2024217,00217,70214,10214,80214,801 479 774
22 janv. 2024213,20216,60213,20216,60216,601 740 697
19 janv. 2024211,40212,80211,40212,80212,801 596 932
18 janv. 2024208,00210,80207,40210,50210,501 285 262
17 janv. 2024208,70208,70206,40207,70207,701 420 105
16 janv. 2024214,60214,60209,60210,20210,201 749 916
15 janv. 2024217,20217,80215,90216,00216,001 028 558
12 janv. 2024215,70218,50215,70216,60216,601 406 987
11 janv. 2024215,30216,60215,00215,00215,001 128 582
10 janv. 2024214,80215,30213,60214,60214,601 214 967
09 janv. 2024216,90217,00215,30216,00216,00848 906
08 janv. 2024215,30217,30215,30216,40216,401 131 332
05 janv. 2024215,00216,70214,90215,50215,501 547 151
04 janv. 2024214,20216,80214,20216,70216,701 929 598
03 janv. 2024214,00215,70213,30213,80213,801 402 888
02 janv. 2024214,90216,10211,90213,10213,101 464 006
29 déc. 2023214,50216,00213,90216,00216,00682 695
28 déc. 2023214,20214,30213,10214,00214,00821 756
27 déc. 2023211,40214,30211,40214,30214,30782 215
22 déc. 2023210,70211,50210,10211,10211,10695 226
21 déc. 2023209,50210,50209,20209,80209,801 026 881
20 déc. 2023210,70212,90209,80210,50210,501 342 147
19 déc. 2023211,00211,70209,90210,90210,901 749 075
18 déc. 2023211,60213,40210,40210,90210,901 731 082
15 déc. 2023210,40212,30210,30210,90210,902 515 449
14 déc. 2023210,30212,20210,00210,40210,401 663 274
13 déc. 2023209,50210,80209,00209,50209,501 298 243
12 déc. 2023210,50212,10209,50210,00210,001 576 756
11 déc. 2023209,70210,30208,60210,10210,101 556 669
08 déc. 2023208,90209,70205,70208,80208,802 252 688
07 déc. 2023213,50214,90211,30212,40212,402 021 897
06 déc. 2023209,50213,50209,50213,00213,001 698 477
05 déc. 2023206,80210,40206,30209,70209,701 574 309
04 déc. 2023206,50207,40206,30207,20207,201 255 557
01 déc. 2023206,80207,20205,90206,50206,501 279 031
30 nov. 2023205,00206,90203,60206,10206,103 524 719
29 nov. 2023205,70206,00204,20204,80204,801 213 035
28 nov. 2023205,50207,00205,50205,70205,701 024 286
*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...