DNB Bank ASA (DNBBY)

DNBBY
🏛️ Estados Unidos →
27.39
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 20.15 20.29 19.88 19.90 0.1M
2024-12-30 19.46 20.06 19.46 20.01 0.1M
2024-12-27 19.89 20.29 19.58 19.91 0.1M
2024-12-26 20.54 20.54 19.44 19.90 0.1M
2024-12-24 19.20 19.92 19.20 19.92 0.1M
2024-12-23 19.43 19.91 19.43 19.82 0.2M
2024-12-20 19.64 19.96 19.36 19.81 0.2M
2024-12-19 19.95 20.00 19.71 19.71 0.1M
2024-12-18 20.06 20.82 19.90 19.90 0.1M
2024-12-17 20.45 20.59 20.39 20.46 0.1M
2024-12-16 20.59 20.71 20.48 20.55 0.1M
2024-12-13 20.60 20.90 20.21 20.59 0.0M
2024-12-12 20.55 20.73 20.41 20.41 0.1M
2024-12-11 20.20 20.98 20.20 20.59 0.0M
2024-12-10 20.54 20.62 20.51 20.57 0.1M
2024-12-09 20.55 20.70 20.37 20.37 0.1M
2024-12-06 20.42 20.44 20.29 20.39 0.1M
2024-12-05 20.65 21.48 20.65 21.12 0.1M
2024-12-04 20.64 21.43 20.64 21.07 0.0M
2024-12-03 20.60 21.29 20.60 20.92 0.1M
2024-12-02 20.73 20.80 20.31 20.75 0.0M
2024-11-29 21.12 21.12 20.72 20.92 0.0M
2024-11-27 20.35 20.94 20.35 20.78 0.0M
2024-11-26 20.57 20.58 20.39 20.40 0.1M
2024-11-25 20.78 21.08 20.60 20.67 0.1M
2024-11-22 20.68 20.88 20.34 20.76 0.1M
2024-11-21 20.75 21.09 20.66 20.88 0.1M
2024-11-20 20.80 20.94 20.54 20.58 0.0M
2024-11-19 21.01 21.01 20.34 20.80 0.0M
2024-11-18 21.24 21.24 20.33 20.86 0.0M
2024-11-15 20.82 20.82 20.63 20.73 0.1M
2024-11-14 20.53 20.66 20.32 20.34 0.1M
2024-11-13 20.14 20.46 20.14 20.32 0.1M
2024-11-12 20.72 20.73 20.56 20.67 0.1M
2024-11-11 20.88 21.32 20.82 20.97 0.0M
2024-11-08 21.00 21.00 20.72 20.84 0.1M
2024-11-07 21.22 21.47 21.06 21.23 0.0M
2024-11-06 20.99 21.16 20.84 21.06 0.0M
2024-11-05 20.90 21.12 20.83 21.05 0.0M
2024-11-04 20.94 20.97 20.84 20.90 0.0M
2024-11-01 20.88 20.93 20.71 20.90 0.0M
2024-10-31 20.40 20.70 20.40 20.51 0.0M
2024-10-30 20.88 21.13 20.88 20.95 0.0M
2024-10-29 20.93 21.10 20.91 20.99 0.0M
2024-10-28 21.24 21.24 20.80 20.87 0.0M
2024-10-25 20.78 21.17 20.78 20.92 0.0M
2024-10-24 21.08 21.25 20.99 21.17 0.0M
2024-10-23 21.01 21.16 20.97 21.16 0.0M
2024-10-22 21.59 22.07 21.59 21.86 0.0M
2024-10-21 20.76 20.96 20.44 20.68 0.0M
2024-10-18 20.46 20.76 20.32 20.39 0.0M
2024-10-17 20.85 20.85 19.87 20.31 0.1M
2024-10-16 20.47 20.76 20.39 20.46 0.2M
2024-10-15 20.51 20.54 20.27 20.27 0.0M
2024-10-14 20.07 20.70 20.07 20.57 0.0M
2024-10-11 20.05 20.69 20.05 20.61 0.0M
2024-10-10 20.42 20.50 20.28 20.43 0.0M
2024-10-09 20.21 20.44 20.21 20.40 0.0M
2024-10-08 20.42 20.65 20.19 20.35 0.0M
2024-10-07 20.65 20.70 20.32 20.45 0.1M
2024-10-04 19.87 20.56 19.87 20.44 0.0M
2024-10-03 20.35 20.40 20.25 20.37 0.0M
2024-10-02 20.45 20.56 20.29 20.49 0.0M
2024-10-01 19.89 20.39 19.89 20.19 0.0M
2024-09-30 20.44 20.86 20.43 20.51 0.0M
2024-09-27 21.06 21.06 20.58 20.61 0.0M
2024-09-26 19.91 20.53 19.91 20.45 0.0M
2024-09-25 20.25 20.47 20.17 20.31 0.0M
2024-09-24 20.37 21.12 20.37 20.68 0.1M
2024-09-23 20.58 20.65 20.41 20.52 0.0M
2024-09-20 20.71 20.76 20.49 20.70 0.0M
2024-09-19 20.73 21.09 20.61 20.77 0.1M
2024-09-18 20.09 20.48 20.09 20.26 0.0M
2024-09-17 19.81 20.34 19.81 20.20 0.0M
2024-09-16 20.14 20.35 20.07 20.28 0.1M
2024-09-13 20.00 20.32 20.00 20.14 0.0M
2024-09-12 19.71 20.00 19.70 19.99 0.1M
2024-09-11 19.68 19.74 19.39 19.74 0.1M
2024-09-10 20.34 20.34 19.73 19.93 0.1M
2024-09-09 19.92 20.05 19.91 19.94 0.1M
2024-09-06 20.37 20.40 19.93 19.98 0.0M
2024-09-05 20.39 20.61 20.39 20.48 0.0M
2024-09-04 20.70 20.75 20.27 20.28 0.0M
2024-09-03 20.95 20.95 20.49 20.70 0.0M
2024-08-30 21.29 21.40 21.03 21.15 0.1M
2024-08-29 21.57 21.58 21.22 21.52 0.0M
2024-08-28 21.21 21.52 21.21 21.36 0.1M
2024-08-27 21.36 21.48 20.96 21.36 0.0M
2024-08-26 21.15 21.58 21.15 21.27 0.1M
2024-08-23 21.03 21.53 21.03 21.38 0.0M
2024-08-22 20.81 21.29 20.81 21.07 0.1M
2024-08-21 21.03 21.22 20.97 21.18 0.1M
2024-08-20 21.07 21.20 20.95 21.04 0.1M
2024-08-19 21.00 21.20 20.78 21.13 0.1M
2024-08-16 20.65 20.87 20.44 20.78 0.0M
2024-08-15 20.63 20.64 20.41 20.52 0.0M
2024-08-14 20.62 20.93 20.50 20.66 0.0M
2024-08-13 19.90 20.37 19.90 20.36 0.0M
2024-08-12 20.04 20.04 19.74 19.88 0.0M
2024-08-09 19.70 20.04 19.58 19.84 0.1M
2024-08-08 20.13 20.13 19.54 19.73 0.1M
2024-08-07 20.04 20.19 19.81 19.83 0.1M
2024-08-06 18.91 19.43 18.91 19.29 0.1M
2024-08-05 19.20 19.31 18.98 19.10 0.1M
2024-08-02 20.09 20.15 19.75 19.98 0.9M
2024-08-01 20.66 20.68 20.36 20.45 0.2M
2024-07-31 20.67 20.79 20.58 20.79 0.0M
2024-07-30 20.44 20.65 20.44 20.63 0.1M
2024-07-29 20.39 20.45 20.24 20.37 0.1M
2024-07-26 20.20 20.32 20.14 20.24 0.0M
2024-07-25 20.33 20.33 19.89 20.11 0.1M
2024-07-24 20.03 20.12 19.88 19.94 0.0M
2024-07-23 20.07 20.18 20.06 20.16 0.0M
2024-07-22 20.23 20.44 20.09 20.29 0.1M
2024-07-19 19.99 20.15 19.97 20.00 0.0M
2024-07-18 20.23 20.29 19.95 20.05 0.1M
2024-07-17 20.11 20.27 20.11 20.24 0.1M
2024-07-16 20.05 20.28 20.05 20.13 0.0M
2024-07-15 20.20 20.39 20.14 20.25 0.0M
2024-07-12 20.38 20.50 20.18 20.34 0.1M
2024-07-11 20.17 20.37 20.17 20.34 0.1M
2024-07-10 19.24 19.40 19.13 19.36 0.0M
2024-07-09 19.31 19.72 19.16 19.37 0.1M
2024-07-08 20.16 20.16 19.70 19.70 0.1M
2024-07-05 19.79 20.03 19.75 20.01 0.1M
2024-07-03 19.79 20.20 19.79 20.09 0.0M
2024-07-02 19.89 20.15 19.78 19.91 0.1M
2024-07-01 20.04 20.05 19.73 19.94 0.1M
2024-06-28 19.69 19.78 19.50 19.72 0.1M
2024-06-27 19.66 19.66 19.41 19.46 0.1M
2024-06-26 19.40 19.50 19.35 19.43 0.2M
2024-06-25 19.91 20.15 19.77 19.88 0.0M
2024-06-24 19.74 20.26 19.74 20.14 0.1M
2024-06-21 20.08 20.08 19.69 19.73 0.1M
2024-06-20 19.89 20.01 19.78 20.01 0.1M
2024-06-18 19.86 20.04 19.45 19.68 0.1M
2024-06-17 19.74 19.74 19.33 19.67 0.1M
2024-06-14 19.31 19.65 18.91 19.34 0.1M
2024-06-13 18.92 19.30 18.92 19.15 0.1M
2024-06-12 19.97 19.97 19.29 19.32 0.1M
2024-06-11 19.05 19.15 18.80 18.93 0.1M
2024-06-10 18.95 19.23 18.72 19.05 0.0M
2024-06-07 18.81 19.14 18.81 18.92 0.0M
2024-06-06 19.23 19.40 19.19 19.27 0.1M
2024-06-05 19.30 19.37 19.10 19.25 0.0M
2024-06-04 19.23 19.31 19.12 19.24 0.1M
2024-06-03 19.64 19.72 19.46 19.66 0.1M
2024-05-31 19.51 19.68 19.51 19.66 0.1M
2024-05-30 19.38 19.46 19.36 19.42 0.1M
2024-05-29 19.25 19.29 19.18 19.23 0.0M
2024-05-28 19.67 19.72 19.58 19.63 0.1M
2024-05-24 19.39 19.44 19.31 19.37 0.1M
2024-05-23 18.86 18.94 18.75 18.75 0.1M
2024-05-22 18.88 18.97 18.79 18.80 0.1M
2024-05-21 19.01 19.01 18.79 18.83 0.1M
2024-05-20 19.80 19.80 18.62 18.93 0.1M
2024-05-17 18.72 19.23 18.72 19.06 0.1M
2024-05-16 18.92 19.07 18.88 18.95 0.1M
2024-05-15 18.63 18.84 18.60 18.80 0.0M
2024-05-14 18.93 18.93 18.68 18.82 0.1M
2024-05-13 19.06 19.13 18.90 19.07 0.1M
2024-05-10 18.69 18.87 18.69 18.79 0.1M
2024-05-09 18.41 18.79 18.05 18.77 0.1M
2024-05-08 18.47 18.67 18.47 18.63 0.1M
2024-05-07 18.59 18.71 18.56 18.62 0.1M
2024-05-06 18.49 18.76 18.49 18.70 0.1M
2024-05-03 18.01 18.20 18.01 18.16 0.1M
2024-05-02 17.40 17.69 17.40 17.66 0.1M
2024-05-01 17.84 17.84 17.42 17.54 0.1M
2024-04-30 19.43 19.43 18.45 18.73 0.1M
2024-04-29 18.95 19.15 18.87 18.87 0.1M
2024-04-26 18.92 19.00 18.76 18.82 0.1M
2024-04-25 18.92 19.06 18.92 19.05 0.2M
2024-04-24 18.77 18.93 18.77 18.88 0.1M
2024-04-23 18.77 19.15 18.77 19.09 0.1M
2024-04-22 19.15 19.35 19.06 19.30 0.1M
2024-04-19 19.16 19.36 19.15 19.35 0.1M
2024-04-18 19.15 19.22 18.94 19.14 0.1M
2024-04-17 19.37 19.42 19.15 19.31 0.1M
2024-04-16 19.27 19.35 19.22 19.30 0.1M
2024-04-15 19.78 19.78 19.61 19.61 0.1M
2024-04-12 19.81 19.91 19.70 19.71 0.1M
2024-04-11 19.99 19.99 19.63 19.82 0.2M
2024-04-10 20.37 20.37 20.10 20.16 0.2M
2024-04-09 20.37 20.48 20.26 20.34 0.1M
2024-04-08 20.27 20.36 20.24 20.32 0.0M
2024-04-05 20.04 20.23 20.04 20.15 0.0M
2024-04-04 20.02 20.12 19.70 19.75 0.0M
2024-04-03 20.13 20.34 20.13 20.26 0.1M
2024-04-02 19.84 19.90 19.82 19.85 0.0M
2024-04-01 18.99 20.02 18.99 19.77 0.1M
2024-03-28 19.80 20.35 19.80 19.99 0.0M
2024-03-27 20.05 20.07 19.90 20.03 0.1M
2024-03-26 19.97 20.00 19.84 19.88 0.1M
2024-03-25 19.98 20.11 19.95 20.03 0.1M
2024-03-22 19.86 19.93 19.78 19.78 0.0M
2024-03-21 20.04 20.09 19.89 20.03 0.1M
2024-03-20 19.89 20.26 19.88 20.19 0.0M
2024-03-19 19.82 20.00 19.80 19.95 0.1M
2024-03-18 19.82 19.95 19.76 19.88 0.0M
2024-03-15 19.88 19.90 19.59 19.63 0.1M
2024-03-14 20.11 20.13 20.01 20.11 0.0M
2024-03-13 20.25 20.35 20.21 20.31 0.0M
2024-03-12 20.22 20.28 20.05 20.27 0.0M
2024-03-11 20.11 20.19 19.99 20.19 0.1M
2024-03-08 20.52 20.57 20.38 20.44 0.0M
2024-03-07 20.33 20.35 20.28 20.35 0.0M
2024-03-06 20.30 20.42 20.23 20.42 0.1M
2024-03-05 20.13 20.31 20.13 20.26 0.0M
2024-03-04 20.17 20.25 20.11 20.22 0.0M
2024-03-01 20.28 20.33 20.10 20.29 0.1M
2024-02-29 20.06 20.16 19.99 20.04 0.1M
2024-02-28 20.04 20.07 19.96 20.03 0.0M
2024-02-27 19.89 20.01 19.84 19.95 0.1M
2024-02-26 19.77 19.79 19.62 19.71 0.1M
2024-02-23 19.66 19.75 19.58 19.70 0.0M
2024-02-22 19.58 19.61 19.53 19.55 0.1M
2024-02-21 19.66 19.69 19.55 19.65 0.1M
2024-02-20 19.86 19.95 19.84 19.90 0.1M
2024-02-16 19.58 19.71 19.53 19.64 0.1M
2024-02-15 19.30 19.48 19.30 19.39 0.1M
2024-02-14 19.40 19.42 19.29 19.35 0.1M
2024-02-13 19.14 19.14 18.79 18.84 0.1M
2024-02-12 19.20 19.35 19.20 19.31 0.1M
2024-02-09 18.99 19.18 18.97 19.18 0.0M
2024-02-08 18.97 19.02 18.90 19.01 0.1M
2024-02-07 19.28 19.29 19.13 19.20 0.1M
2024-02-06 19.35 19.47 19.28 19.47 0.1M
2024-02-05 19.35 19.35 19.18 19.28 0.1M
2024-02-02 19.66 19.66 19.49 19.60 0.1M
2024-02-01 19.67 19.80 19.57 19.67 0.1M
2024-01-31 19.75 19.79 19.40 19.40 0.1M
2024-01-30 20.16 20.28 19.77 20.26 0.1M
2024-01-29 20.33 20.34 20.21 20.34 0.4M
2024-01-26 20.70 20.78 20.65 20.68 0.4M
2024-01-25 20.51 20.63 20.47 20.63 0.0M
2024-01-24 20.62 20.69 20.49 20.52 0.0M
2024-01-23 20.43 20.57 20.40 20.50 0.1M
2024-01-22 20.55 20.75 20.55 20.60 0.1M
2024-01-19 20.27 20.41 20.15 20.41 0.0M
2024-01-18 19.98 20.10 19.94 20.04 0.1M
2024-01-17 19.77 19.84 19.69 19.81 0.1M
2024-01-16 20.28 20.28 20.07 20.12 0.1M
2024-01-12 21.22 21.24 21.06 21.17 0.1M
2024-01-11 20.87 20.95 20.76 20.93 0.1M
2024-01-10 20.74 20.80 20.70 20.79 0.0M
2024-01-09 20.83 20.86 20.77 20.86 0.0M
2024-01-08 20.81 20.94 20.76 20.94 0.1M
2024-01-05 20.89 21.19 20.89 20.92 0.1M
2024-01-04 20.92 21.04 20.88 20.99 0.1M
2024-01-03 20.53 20.69 20.53 20.67 0.0M
2024-01-02 20.68 20.71 20.57 20.62 0.1M