Mercados españoles abiertos en 5 hrs 14 min

Borregaard ASA (BO4.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,98+0,06 (+0,38%)
Al cierre: 08:13AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202415,9815,9815,9815,9815,98100
08 may 202415,9215,9215,9215,9215,92-
07 may 202416,2216,2216,2216,2216,22-
06 may 202416,1216,1216,1216,1216,12-
03 may 202415,8015,8015,8015,8015,80-
02 may 202415,8815,8815,8815,8815,88-
30 abr 202415,9615,9615,9615,9615,96-
29 abr 202415,7015,7015,7015,7015,70-
26 abr 202415,9415,9415,9415,9415,94-
25 abr 202416,0216,0216,0216,0216,02-
24 abr 202416,2016,2016,2016,2016,20-
23 abr 202416,1216,1216,1216,1216,12-
22 abr 202416,2416,2416,2416,2416,24-
19 abr 202416,0216,0216,0216,0216,02-
18 abr 202416,1016,1016,1016,1016,10-
17 abr 202416,1416,1416,1416,1416,14-
16 abr 202416,0616,0616,0616,0616,06-
15 abr 202416,6416,6416,6416,6416,64-
12 abr 202416,5216,5216,5216,5216,52-
12 abr 20243.75 Dividendo
11 abr 202416,5616,5616,5616,5612,81-
10 abr 202416,6416,6416,6416,6412,87-
09 abr 202416,5016,5016,5016,5012,76-
08 abr 202416,9216,9216,9216,9213,09-
05 abr 202416,2616,2616,2616,2612,58-
04 abr 202415,9015,9015,9015,9012,30-
03 abr 202415,8415,8415,8415,8412,25-
02 abr 202415,8615,9015,8615,9012,30100
28 mar 202415,8615,8615,8615,8612,27-
27 mar 202415,9015,9015,9015,9012,30-
26 mar 202415,8415,8415,8415,8412,25-
25 mar 202415,5215,5215,5215,5212,01-
22 mar 202415,6215,6215,6215,6212,08-
21 mar 202415,7215,7215,7215,7212,16-
20 mar 202415,6415,8815,6415,8812,28-
19 mar 202415,7415,7415,7415,7412,18-
18 mar 202416,2416,2416,2416,2412,56250
15 mar 202415,5815,5815,5815,5812,05-
14 mar 202415,9015,9015,9015,9012,30-
13 mar 202415,9415,9415,9415,9412,33-
12 mar 202415,7215,7215,7215,7212,16-
11 mar 202415,7815,7815,7815,7812,21-
08 mar 202415,6615,6615,6615,6612,11-
07 mar 202415,6215,6215,6215,6212,08-
06 mar 202415,9415,9415,9415,9412,33-
05 mar 202415,8415,8415,8415,8412,25-
04 mar 202416,0616,0616,0616,0612,42-
01 mar 202415,8015,8015,8015,8012,22-
29 feb 202415,6615,6615,6615,6612,11-
28 feb 202415,8415,8415,8415,8412,25-
27 feb 202415,8815,8815,8815,8812,28-
26 feb 202415,9215,9215,9215,9212,31-
23 feb 202415,9615,9615,9615,9612,35-
22 feb 202415,9815,9815,9815,9812,36-
21 feb 202415,7815,7815,7815,7812,21-
20 feb 202415,7015,7015,7015,7012,14-
19 feb 202415,9415,9415,9415,9412,33-
16 feb 202415,8015,8015,8015,8012,22-
15 feb 202415,6015,6015,6015,6012,07-
14 feb 202415,3015,3015,3015,3011,84-
13 feb 202415,2215,2215,2215,2211,77-
12 feb 202414,9014,9014,9014,9011,53-
09 feb 202414,9614,9614,9614,9611,57-
08 feb 202415,0815,0815,0815,0811,67-
07 feb 202415,2815,2815,2815,2811,82-
06 feb 202415,5815,5815,5815,5812,05-
05 feb 202415,6615,6615,6615,6612,11-
02 feb 202416,0816,0816,0816,0812,44-
01 feb 202415,5415,5415,5415,5412,02-
31 ene 202414,9414,9414,9414,9411,56-
30 ene 202414,6814,6814,6814,6811,36-
29 ene 202414,7214,7214,7214,7211,39-
26 ene 202414,2214,2214,2214,2211,00-
25 ene 202414,0614,0614,0614,0610,88-
24 ene 202414,1014,1014,1014,1010,91-
23 ene 202413,8613,8613,8613,8610,72-
22 ene 202413,7814,0013,7814,0010,8322
19 ene 202413,6213,6213,6213,6210,54-
18 ene 202413,6413,6413,6413,6410,55-
17 ene 202414,0014,0014,0014,0010,83-
16 ene 202414,2814,2814,2814,2811,05-
15 ene 202414,5414,5414,5414,5411,25-
12 ene 202414,8414,8414,5414,5411,25-
11 ene 202414,6014,6014,6014,6011,29-
10 ene 202414,6214,6214,6214,6211,31-
09 ene 202414,4814,4814,4814,4811,20-
08 ene 202414,2414,2414,2414,2411,02-
05 ene 202414,6014,6014,6014,6011,29-
04 ene 202414,5014,5014,5014,5011,22-
03 ene 202414,9014,9014,9014,9011,53-
02 ene 202415,2815,2815,2815,2811,82-
29 dic 202314,9015,1414,9015,1411,71500
28 dic 202314,6214,6214,6214,6211,31-
27 dic 202314,2614,2614,2614,2611,03-
22 dic 202314,0214,0214,0214,0210,85-
21 dic 202314,1614,1614,1614,1610,95-
20 dic 202314,3414,3414,3414,3411,09-
19 dic 202314,5214,5214,5214,5211,23-
18 dic 202314,2214,2214,2214,2211,00-
15 dic 202314,0614,0614,0614,0610,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...