La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0798 -0,0113 (-1,04 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 569,02 -378,48 (-1,72 %)
Nordic Nanovector ASA (NANOV.OL)
Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
À la clôture : 04:25PM CET
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 févr. 2023 | 0,9105 | 0,9495 | 0,9105 | 0,9150 | 0,9150 | 332 286 |
| 02 févr. 2023 | 0,9700 | 0,9700 | 0,9100 | 0,9100 | 0,9100 | 2 326 939 |
| 01 févr. 2023 | 1,0490 | 1,0490 | 0,9625 | 0,9635 | 0,9635 | 1 856 978 |
| 31 janv. 2023 | 1,0200 | 1,0350 | 1,0010 | 1,0350 | 1,0350 | 188 978 |
| 30 janv. 2023 | 1,0200 | 1,0200 | 0,9600 | 1,0160 | 1,0160 | 116 523 |
| 27 janv. 2023 | 1,0200 | 1,0200 | 0,9945 | 1,0160 | 1,0160 | 147 898 |
| 26 janv. 2023 | 0,9700 | 1,0000 | 0,9700 | 1,0000 | 1,0000 | 202 368 |
| 25 janv. 2023 | 0,9820 | 1,0280 | 0,9500 | 0,9780 | 0,9780 | 714 666 |
| 24 janv. 2023 | 1,0200 | 1,0200 | 0,9315 | 0,9855 | 0,9855 | 325 787 |
| 23 janv. 2023 | 1,0000 | 1,0020 | 0,9600 | 0,9900 | 0,9900 | 720 676 |
| 20 janv. 2023 | 1,0110 | 1,0290 | 0,9850 | 1,0090 | 1,0090 | 742 116 |
| 19 janv. 2023 | 0,9945 | 1,0400 | 0,9900 | 1,0100 | 1,0100 | 659 071 |
| 18 janv. 2023 | 1,0390 | 1,0390 | 0,9765 | 0,9860 | 0,9860 | 571 745 |
| 17 janv. 2023 | 0,9600 | 1,0480 | 0,9600 | 1,0000 | 1,0000 | 969 622 |
| 16 janv. 2023 | 0,9400 | 0,9615 | 0,9360 | 0,9495 | 0,9495 | 245 759 |
| 13 janv. 2023 | 0,9310 | 0,9600 | 0,9310 | 0,9455 | 0,9455 | 540 726 |
| 12 janv. 2023 | 0,9960 | 0,9960 | 0,9305 | 0,9310 | 0,9310 | 437 221 |
| 11 janv. 2023 | 1,0000 | 1,0300 | 0,9515 | 0,9515 | 0,9515 | 743 170 |
| 10 janv. 2023 | 1,0200 | 1,0500 | 0,9740 | 0,9930 | 0,9930 | 689 506 |
| 09 janv. 2023 | 1,0600 | 1,0600 | 1,0210 | 1,0210 | 1,0210 | 1 175 639 |
| 06 janv. 2023 | 1,0420 | 1,0680 | 1,0050 | 1,0550 | 1,0550 | 1 431 354 |
| 05 janv. 2023 | 1,0590 | 1,1290 | 1,0460 | 1,0540 | 1,0540 | 839 076 |
| 04 janv. 2023 | 1,1400 | 1,1400 | 1,0220 | 1,0590 | 1,0590 | 1 436 506 |
| 03 janv. 2023 | 1,1800 | 1,1850 | 1,0700 | 1,1220 | 1,1220 | 7 142 629 |
| 02 janv. 2023 | 1,2200 | 1,2890 | 1,1390 | 1,1990 | 1,1990 | 8 633 842 |
| 30 déc. 2022 | 1,1800 | 1,2000 | 1,1300 | 1,1740 | 1,1740 | 1 987 613 |
| 29 déc. 2022 | 1,1120 | 1,2000 | 1,1120 | 1,1900 | 1,1900 | 1 284 611 |
| 28 déc. 2022 | 1,1630 | 1,1630 | 1,0990 | 1,1050 | 1,1050 | 1 622 825 |
| 27 déc. 2022 | 1,2440 | 1,3070 | 1,1620 | 1,1800 | 1,1800 | 2 081 836 |
| 23 déc. 2022 | 1,1380 | 1,2460 | 1,0950 | 1,2440 | 1,2440 | 2 358 100 |
| 22 déc. 2022 | 1,1340 | 1,1560 | 1,0900 | 1,1290 | 1,1290 | 1 696 812 |
| 21 déc. 2022 | 1,1500 | 1,1800 | 1,0810 | 1,1150 | 1,1150 | 2 115 141 |
| 20 déc. 2022 | 1,1380 | 1,1900 | 1,1260 | 1,1890 | 1,1890 | 1 626 935 |
| 19 déc. 2022 | 1,1680 | 1,2800 | 1,1020 | 1,1980 | 1,1980 | 4 423 546 |
| 16 déc. 2022 | 0,9510 | 1,2040 | 0,9200 | 1,1240 | 1,1240 | 17 871 479 |
| 15 déc. 2022 | 1,0000 | 1,0170 | 0,9470 | 0,9560 | 0,9560 | 2 811 769 |
| 14 déc. 2022 | 1,0600 | 1,1100 | 1,0020 | 1,0020 | 1,0020 | 1 920 287 |
| 13 déc. 2022 | 1,1290 | 1,1290 | 1,0180 | 1,1100 | 1,1100 | 4 168 531 |
| 12 déc. 2022 | 1,1580 | 1,2140 | 1,0570 | 1,0920 | 1,0920 | 3 243 006 |
| 09 déc. 2022 | 1,0520 | 1,1890 | 1,0520 | 1,1580 | 1,1580 | 4 838 117 |
| 08 déc. 2022 | 1,0830 | 1,1190 | 1,0530 | 1,0580 | 1,0580 | 1 752 145 |
| 07 déc. 2022 | 1,0770 | 1,1520 | 1,0500 | 1,0520 | 1,0520 | 3 151 969 |
| 06 déc. 2022 | 1,0800 | 1,0940 | 1,0350 | 1,0610 | 1,0610 | 3 697 276 |
| 05 déc. 2022 | 1,0680 | 1,1220 | 1,0200 | 1,0860 | 1,0860 | 3 310 553 |
| 02 déc. 2022 | 1,0000 | 1,0980 | 0,9855 | 1,0490 | 1,0490 | 4 923 130 |
| 01 déc. 2022 | 0,9495 | 1,0890 | 0,9015 | 0,9915 | 0,9915 | 7 556 102 |
| 30 nov. 2022 | 0,9200 | 0,9895 | 0,8990 | 0,9495 | 0,9495 | 1 881 880 |
| 29 nov. 2022 | 0,9470 | 0,9470 | 0,9100 | 0,9100 | 0,9100 | 1 019 315 |
| 28 nov. 2022 | 0,9800 | 0,9800 | 0,9300 | 0,9350 | 0,9350 | 1 081 539 |
| 25 nov. 2022 | 1,0900 | 1,0900 | 0,9400 | 0,9705 | 0,9705 | 3 774 911 |
| 24 nov. 2022 | 0,9900 | 1,1660 | 0,9570 | 1,1200 | 1,1200 | 3 859 638 |
| 23 nov. 2022 | 0,9605 | 1,0360 | 0,9515 | 0,9515 | 0,9515 | 1 159 446 |
| 22 nov. 2022 | 1,0650 | 1,0650 | 0,9605 | 0,9700 | 0,9700 | 1 388 319 |
| 21 nov. 2022 | 1,0600 | 1,0730 | 0,9720 | 1,0210 | 1,0210 | 3 489 572 |
| 18 nov. 2022 | 1,1450 | 1,1550 | 1,1040 | 1,1190 | 1,1190 | 1 342 926 |
| 17 nov. 2022 | 1,1550 | 1,1690 | 1,0940 | 1,1450 | 1,1450 | 1 652 841 |
| 16 nov. 2022 | 1,1500 | 1,1550 | 1,1300 | 1,1540 | 1,1540 | 1 044 551 |
| 15 nov. 2022 | 1,1400 | 1,1680 | 1,1120 | 1,1680 | 1,1680 | 1 496 299 |
| 14 nov. 2022 | 1,1700 | 1,1860 | 1,1280 | 1,1500 | 1,1500 | 1 856 055 |
| 11 nov. 2022 | 1,1670 | 1,2290 | 1,1300 | 1,1620 | 1,1620 | 2 773 442 |
| 10 nov. 2022 | 1,2200 | 1,2870 | 1,1080 | 1,1800 | 1,1800 | 5 474 261 |
| 09 nov. 2022 | 1,4000 | 1,4780 | 1,3270 | 1,3500 | 1,3500 | 1 627 522 |
| 08 nov. 2022 | 1,4000 | 1,4000 | 1,3510 | 1,3760 | 1,3760 | 845 502 |
| 07 nov. 2022 | 1,3860 | 1,3860 | 1,3610 | 1,3750 | 1,3750 | 824 010 |
| 04 nov. 2022 | 1,4870 | 1,4870 | 1,3610 | 1,3830 | 1,3830 | 2 674 251 |
| 03 nov. 2022 | 1,3250 | 1,5350 | 1,3250 | 1,4770 | 1,4770 | 3 453 743 |
| 02 nov. 2022 | 1,3500 | 1,3950 | 1,3280 | 1,3430 | 1,3430 | 1 233 585 |
| 01 nov. 2022 | 1,3090 | 1,3780 | 1,3080 | 1,3230 | 1,3230 | 1 355 976 |
| 31 oct. 2022 | 1,2500 | 1,3390 | 1,2410 | 1,2880 | 1,2880 | 2 525 752 |
| 28 oct. 2022 | 1,2300 | 1,2540 | 1,2080 | 1,2240 | 1,2240 | 928 775 |
| 27 oct. 2022 | 1,2990 | 1,2990 | 1,2220 | 1,2310 | 1,2310 | 747 963 |
| 26 oct. 2022 | 1,2990 | 1,2990 | 1,2360 | 1,2640 | 1,2640 | 520 797 |
| 25 oct. 2022 | 1,2400 | 1,2970 | 1,2100 | 1,2100 | 1,2100 | 293 410 |
| 24 oct. 2022 | 1,2610 | 1,2700 | 1,2310 | 1,2630 | 1,2630 | 228 413 |
| 21 oct. 2022 | 1,3300 | 1,3310 | 1,2470 | 1,2680 | 1,2680 | 564 736 |
| 20 oct. 2022 | 1,3900 | 1,3900 | 1,2600 | 1,3010 | 1,3010 | 926 950 |
| 19 oct. 2022 | 1,2970 | 1,3000 | 1,2480 | 1,2580 | 1,2580 | 282 981 |
| 18 oct. 2022 | 1,3840 | 1,4990 | 1,2810 | 1,2810 | 1,2810 | 2 259 066 |
| 17 oct. 2022 | 1,2220 | 1,6000 | 1,2220 | 1,3790 | 1,3790 | 4 124 483 |
| 14 oct. 2022 | 1,1520 | 1,2200 | 1,1520 | 1,1660 | 1,1660 | 619 325 |
| 13 oct. 2022 | 1,1580 | 1,1750 | 1,1120 | 1,1640 | 1,1640 | 744 933 |
| 12 oct. 2022 | 1,1400 | 1,1760 | 1,1340 | 1,1580 | 1,1580 | 438 883 |
| 11 oct. 2022 | 1,2300 | 1,2300 | 1,1240 | 1,1600 | 1,1600 | 603 389 |
| 10 oct. 2022 | 1,1200 | 1,2360 | 1,1200 | 1,2300 | 1,2300 | 673 492 |
| 07 oct. 2022 | 1,1900 | 1,2300 | 1,1670 | 1,2000 | 1,2000 | 616 762 |
| 06 oct. 2022 | 1,2000 | 1,2000 | 1,1470 | 1,1820 | 1,1820 | 267 040 |
| 05 oct. 2022 | 1,2000 | 1,2000 | 1,1450 | 1,1510 | 1,1510 | 395 455 |
| 04 oct. 2022 | 1,1350 | 1,2080 | 1,1350 | 1,1800 | 1,1800 | 365 061 |
| 03 oct. 2022 | 1,1200 | 1,2590 | 1,0600 | 1,1350 | 1,1350 | 350 123 |
| 30 sept. 2022 | 1,0800 | 1,1340 | 1,0770 | 1,1290 | 1,1290 | 611 463 |
| 29 sept. 2022 | 1,1900 | 1,1900 | 1,0900 | 1,1490 | 1,1490 | 336 333 |
| 28 sept. 2022 | 1,1000 | 1,1490 | 1,0620 | 1,1430 | 1,1430 | 853 658 |
| 27 sept. 2022 | 1,1900 | 1,1900 | 1,1270 | 1,1480 | 1,1480 | 543 548 |
| 26 sept. 2022 | 1,1650 | 1,2000 | 1,1110 | 1,2000 | 1,2000 | 542 410 |
| 23 sept. 2022 | 1,2000 | 1,2100 | 1,1600 | 1,2030 | 1,2030 | 849 188 |
| 22 sept. 2022 | 1,2900 | 1,3120 | 1,2440 | 1,2580 | 1,2580 | 532 463 |
| 21 sept. 2022 | 1,2700 | 1,4040 | 1,2700 | 1,3010 | 1,3010 | 260 097 |
| 20 sept. 2022 | 1,3410 | 1,3990 | 1,2730 | 1,3250 | 1,3250 | 1 114 573 |
| 19 sept. 2022 | 1,4100 | 1,4200 | 1,3020 | 1,3360 | 1,3360 | 1 093 836 |
| 16 sept. 2022 | 1,4820 | 1,4820 | 1,3670 | 1,3710 | 1,3710 | 3 310 406 |
| *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...
© 2023 Yahoo. Tous droits réservés.
