PGS.OL - PGS ASA

Oslo - Oslo Prix différé. Devise en NOK
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juil. 20203,35003,35203,20003,30803,30804 248 525
09 juil. 20203,69103,88003,43603,43603,43606 623 344
08 juil. 20203,47003,47003,28703,39203,39202 817 233
07 juil. 20203,64003,64003,46903,50703,50701 865 707
06 juil. 20203,55603,66803,46503,65003,65002 664 420
03 juil. 20203,57803,60003,47203,52303,52301 535 457
02 juil. 20203,73103,77303,53003,57003,57004 149 206
01 juil. 20203,68403,83103,48503,73103,73105 654 429
30 juin 20204,00004,02303,77303,84803,84802 761 334
29 juin 20203,80004,06703,67703,95203,95204 752 784
26 juin 20204,18004,21703,82103,82603,82602 927 419
25 juin 20204,05004,19203,90004,12504,12504 674 666
24 juin 20204,45004,46804,09904,17804,17803 651 074
23 juin 20204,47104,52004,36004,45004,45003 047 424
22 juin 20204,45004,45004,24004,32604,32602 241 396
19 juin 20204,60004,69004,45704,51504,51503 458 762
18 juin 20204,25004,46504,10104,42304,42303 666 102
17 juin 20204,64004,74004,31004,34004,34008 329 294
16 juin 20204,47004,78604,30504,77404,77408 932 343
15 juin 20203,91104,18603,78504,01704,01704 703 991
12 juin 20203,85004,35703,62004,31004,31009 718 759
11 juin 20204,40004,47503,99004,18604,186012 091 356
10 juin 20205,18005,20004,55804,80604,806013 536 441
09 juin 20206,60007,50004,99005,05805,058030 952 716
08 juin 20204,90005,66004,72705,60005,600030 561 566
05 juin 20203,90004,48203,90004,27704,277017 036 463
04 juin 20203,80003,84003,62903,77003,770010 236 691
03 juin 20203,45003,96003,44003,69803,698017 059 694
02 juin 20203,36503,39003,25803,33903,33903 775 660
29 mai 20203,41503,41503,14003,16003,160015 737 508
28 mai 20203,50003,59203,32003,37503,37504 065 292
27 mai 20203,34003,54003,22003,44903,44905 514 249
26 mai 20203,46903,57003,25003,34303,34307 377 276
25 mai 20203,19903,47003,12703,37803,37806 121 441
22 mai 20203,00103,23002,99903,10003,10003 837 277
20 mai 20203,25003,26203,06003,12803,12804 492 450
19 mai 20203,51003,51003,13103,22503,22506 269 479
18 mai 20203,14003,36702,89603,33603,33608 795 838
15 mai 20203,11803,14002,86803,00003,00007 107 544
14 mai 20203,23303,23302,90002,92002,92006 980 881
13 mai 20203,40003,40003,21003,21003,21003 788 309
12 mai 20203,33903,53003,27003,45703,45703 228 338
11 mai 20203,47503,53003,30003,33903,33904 053 464
08 mai 20203,26803,47703,26303,40003,40005 038 211
07 mai 20203,27303,33903,17003,25303,25303 901 590
06 mai 20203,37403,37403,22003,28003,28002 779 530
05 mai 20203,53803,54003,20803,33703,33707 446 552
04 mai 20203,67103,67103,21203,25803,25808 205 073
30 avr. 20203,67403,74503,53003,69503,69506 215 965
29 avr. 20203,20003,52003,18903,49303,49308 169 881
28 avr. 20203,10003,13003,02003,10003,10005 131 562
27 avr. 20203,07903,16303,03003,08003,08003 828 230
24 avr. 20203,14603,23003,02003,20003,20007 416 429
23 avr. 20203,13003,39903,03203,33303,33306 995 647
22 avr. 20202,99903,23702,95003,16403,16404 845 910
21 avr. 20203,20003,22202,96003,14903,14905 482 394
20 avr. 20203,27003,34203,20403,34203,34204 963 178
17 avr. 20203,42103,50003,26703,30003,30003 979 121
16 avr. 20203,50003,55303,26703,26703,26707 056 687
15 avr. 20203,89003,89003,53003,55303,55307 579 339
14 avr. 20204,45004,45003,86404,12704,12709 371 496
08 avr. 20204,45004,47003,83904,27404,27407 815 263
07 avr. 20203,81804,77003,81604,40004,400013 129 748
06 avr. 20203,87504,07903,59303,79803,79807 738 306
03 avr. 20203,48003,93603,20003,85003,850010 875 392
02 avr. 20203,51803,65003,40003,50003,50008 085 945
01 avr. 20202,97603,18502,82003,14903,14905 846 711
31 mars 20202,84003,11102,84003,04903,049010 184 989
30 mars 20202,99002,99002,74502,80002,80004 924 504
27 mars 20203,10003,12002,96703,00003,00008 646 417
26 mars 20203,10003,15602,99003,04803,04808 869 591
25 mars 20203,51103,53003,12403,16103,16107 742 303
24 mars 20203,50003,50003,20003,37003,37006 908 052
23 mars 20203,18003,55903,07103,12903,12909 041 306
20 mars 20203,70003,72603,11003,23303,23307 105 584
19 mars 20203,12003,27003,01003,17303,173010 435 262
18 mars 20203,09903,28002,91103,10003,10006 212 024
17 mars 20204,10004,20503,27503,31303,313013 290 797
16 mars 20204,99004,99003,90104,00004,00008 850 887
13 mars 20205,38005,45204,76305,08005,08007 224 531
12 mars 20205,20005,23004,65604,80404,80406 400 071
11 mars 20206,37406,37405,43805,60005,60008 589 165
10 mars 20206,80006,88005,99606,00606,00608 212 290
09 mars 20207,90007,90004,80006,19006,190033 964 715
06 mars 202010,695010,78009,96209,96209,96202 774 641
05 mars 202011,880011,995010,940011,000011,00002 943 066
04 mars 202012,305012,605011,670011,960011,96002 170 438
03 mars 202013,500013,595012,280012,305012,30502 755 315
02 mars 202013,400014,005012,640012,800012,80002 152 467
28 févr. 202012,550013,610012,380013,090013,09002 855 801
27 févr. 202013,510013,985013,120013,160013,16002 970 498
26 févr. 202014,000014,430013,695014,235014,23502 487 066
25 févr. 202014,785015,200014,305014,305014,30502 214 337
24 févr. 202015,700015,700014,780014,950014,95002 540 494
21 févr. 202016,600016,605015,995016,100016,10001 445 418
20 févr. 202016,800016,855016,590016,680016,68001 034 430
19 févr. 202016,620016,920016,200016,630016,63001 562 777
18 févr. 202017,000017,000016,230016,560016,56001 605 985
17 févr. 202017,100017,240016,920017,150017,1500929 018
14 févr. 202017,580017,705017,030017,115017,11501 025 979
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages