Mercados españoles cerrados

DNB Bank ASA (0O84.L)

LSE - LSE Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
186,40-2,06 (-1,09%)
Al cierre: 05:53PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024194,90197,73193,10195,49195,496.372.768
02 may 2024196,20196,20192,65194,30194,301.210.950
01 may 2024194,10194,10194,10194,10194,103686
30 abr 2024197,05197,05193,40194,22194,221.516.973
30 abr 202416 Dividendo
29 abr 2024208,00211,20206,30207,20191,20193.978
26 abr 2024208,20208,80207,40207,77191,726.424.753
25 abr 2024208,60209,40204,75205,04189,201.278.452
24 abr 2024209,70210,66205,70207,42191,401.958.924
23 abr 2024201,50219,10201,50204,00188,251.353.180
22 abr 2024211,50213,70210,47212,16195,7716.889.810
19 abr 2024211,60211,90209,60210,32194,08560.634
18 abr 2024213,00213,00209,10209,94193,734.565.846
17 abr 2024212,10213,50212,10212,65196,23485.105
16 abr 2024213,50215,30211,68215,28198,652.255.416
15 abr 2024215,60216,40214,80216,32199,62192.817
12 abr 2024215,40217,49215,40216,16199,47326.681
11 abr 2024218,80218,80213,77213,83197,32350.730
10 abr 2024215,60220,00215,60218,80201,912.671.172
09 abr 2024217,20218,10216,40216,98200,221.962.698
08 abr 2024216,80217,40214,20216,69199,95216.292
05 abr 2024212,80216,40212,40214,71198,13291.364
04 abr 2024217,70217,70213,07214,26197,71450.840
03 abr 2024214,90217,80214,76215,08198,47777.410
02 abr 2024216,30216,98214,90216,77200,03330.235
28 mar 2024------
27 mar 2024214,10215,70213,30214,37197,81437.327
26 mar 2024212,40214,30212,40214,30197,75631.710
25 mar 2024213,90214,60211,30212,87196,431.421.805
22 mar 2024212,90213,60212,30212,94196,50309.257
21 mar 2024212,90214,10211,90212,92196,48188.956
20 mar 2024212,20212,62211,50212,56196,15376.652
19 mar 2024211,00212,60210,40212,00195,63105.694
18 mar 2024206,70211,11206,70211,08194,781.700.368
15 mar 2024211,30213,10207,99208,36192,27123.536
14 mar 2024212,90213,20211,10211,82195,46758.760
13 mar 2024213,90213,90211,50212,10195,72210.842
12 mar 2024211,70212,80211,00212,01195,6458.125
11 mar 2024213,80213,80209,89210,45194,20172.051
08 mar 2024211,90212,90211,30211,97195,60138.962
07 mar 2024214,60214,60211,40211,68195,33453.471
06 mar 2024213,10213,80212,50213,07196,62254.661
05 mar 2024212,10213,80210,90213,38196,90103.890
04 mar 2024213,50213,60211,70212,43196,03171.365
01 mar 2024212,80214,80212,50214,37197,81857.233
29 feb 2024210,00212,80210,00212,30195,91495.733
28 feb 2024209,70211,90209,50211,21194,90188.921
27 feb 2024207,80209,80207,50209,46193,28298.412
26 feb 2024207,00208,60206,00207,98191,92290.140
23 feb 2024206,40207,32205,40206,56190,61267.357
22 feb 2024206,20206,20204,60205,72189,83245.709
21 feb 2024206,20207,60204,97205,61189,73465.723
20 feb 2024206,50208,61206,50207,43191,41573.070
19 feb 2024207,10207,50204,80206,76190,791.276.237
16 feb 2024204,50206,60204,10206,42190,48563.119
15 feb 2024204,00204,64203,00203,42187,72135.479
14 feb 2024202,70205,30202,20204,79188,97315.900
13 feb 2024201,90203,00201,40202,02186,42520.028
12 feb 2024199,55202,60199,55201,41185,86170.690
09 feb 2024199,75202,60199,75200,42184,9483.225
08 feb 2024201,50204,50200,70201,28185,74249.834
07 feb 2024203,80207,00202,78202,78187,12989.838
06 feb 2024206,00206,60205,10205,80189,91537.881
05 feb 2024208,10210,00205,38205,40189,54578.788
02 feb 2024205,60208,20205,40207,63191,6042.835
01 feb 2024207,30207,30203,80206,05190,1488.978
31 ene 2024209,80210,00204,53206,17190,25926.301
30 ene 2024209,40211,50209,40210,20193,97361.354
29 ene 2024214,80214,80211,70212,57196,15286.774
26 ene 2024214,60216,58214,60215,00198,40375.344
25 ene 2024215,60215,60212,40214,70198,12450.792
24 ene 2024217,00217,00214,28214,30197,75308.908
23 ene 2024218,40218,40214,30215,29198,67270.921
22 ene 2024214,10216,60214,10216,14199,45346.370
19 ene 2024212,40212,80211,60212,54196,13355.717
18 ene 2024209,30210,90207,50210,42194,17642.526
17 ene 2024211,50211,50206,60206,68190,72185.885
16 ene 2024214,00214,40209,84211,83195,47186.055
15 ene 2024218,20218,20215,80217,55200,75155.157
12 ene 2024216,00218,30216,00217,50200,70337.023
11 ene 2024215,40216,80214,98215,39198,76627.016
10 ene 2024214,20215,30213,90214,50197,9499.450
09 ene 2024216,90216,90215,50216,29199,59318.505
08 ene 2024215,60217,12215,30215,90199,23248.537
05 ene 2024215,40216,50214,80215,71199,05408.821
04 ene 2024215,40216,72214,22215,30198,67156.422
03 ene 2024214,90215,40213,40214,64198,07336.295
02 ene 2024215,20217,30211,90215,59198,94403.924
29 dic 2023214,50216,00214,50214,51197,9487.710
28 dic 2023214,30214,40213,00214,00197,4787.155
27 dic 2023212,50214,30211,70213,50197,0164.235
22 dic 2023211,80211,80210,30211,10194,801.626.225
21 dic 2023211,80211,80209,40209,80193,60159.451
20 dic 2023211,00212,70209,91210,50194,25326.674
19 dic 2023211,10211,70209,90210,90194,61328.777
18 dic 2023211,50213,00210,70211,10194,80362.239
15 dic 2023210,60212,30210,50211,96195,59485.084
14 dic 2023208,20212,10208,20210,40194,15274.985
13 dic 2023209,20210,80209,20210,11193,88176.200
12 dic 2023210,30212,00209,70211,00194,71283.532
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...