Gjensidige Forsikring ASA

GJFG
🏛️ 英国 →
278.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 184.00 185.70 183.70 185.70 0.1M
2023-12-28 182.10 183.30 181.60 183.20 0.0M
2023-12-27 181.80 182.70 181.45 181.45 0.1M
2023-12-22 180.40 180.40 179.10 180.25 0.0M
2023-12-21 179.30 181.40 179.30 180.55 0.0M
2023-12-20 183.70 184.70 181.60 183.00 0.1M
2023-12-19 183.70 184.40 182.55 182.55 0.0M
2023-12-18 188.40 188.40 185.30 185.30 0.1M
2023-12-15 188.40 188.70 186.50 186.50 0.1M
2023-12-14 189.40 190.50 186.10 189.15 0.2M
2023-12-13 188.10 189.40 187.70 188.65 0.1M
2023-12-12 186.80 188.60 186.50 187.90 0.0M
2023-12-11 183.10 185.60 182.60 185.05 0.0M
2023-12-08 184.10 184.40 182.40 182.90 0.1M
2023-12-07 183.30 183.50 181.70 183.20 0.0M
2023-12-06 185.50 185.90 183.80 184.90 0.0M
2023-12-05 184.00 185.20 183.55 183.55 0.0M
2023-12-04 183.60 184.20 183.30 183.30 0.0M
2023-12-01 183.70 183.70 181.40 182.00 0.0M
2023-11-30 183.10 183.30 181.10 182.80 0.2M
2023-11-29 181.20 182.00 180.80 181.10 0.0M
2023-11-28 181.90 182.60 181.40 181.85 0.0M
2023-11-27 183.20 183.40 181.40 182.80 0.0M
2023-11-24 182.60 183.00 181.90 182.65 0.0M
2023-11-23 180.40 182.55 179.60 182.55 0.0M
2023-11-22 178.70 182.70 178.70 180.60 0.1M
2023-11-21 176.10 177.50 175.65 175.90 0.1M
2023-11-20 175.90 176.60 175.90 176.55 0.0M
2023-11-17 176.00 176.90 176.00 176.20 0.0M
2023-11-16 175.40 176.90 175.40 176.45 0.0M
2023-11-15 173.70 176.80 173.70 175.70 0.0M
2023-11-14 169.70 173.30 169.70 172.30 0.0M
2023-11-13 168.30 169.90 168.30 168.80 0.0M
2023-11-10 170.20 170.20 168.90 169.40 0.0M
2023-11-09 168.50 170.20 168.30 169.65 0.0M
2023-11-08 167.70 169.70 167.60 169.40 0.1M
2023-11-07 166.30 168.40 166.20 168.40 0.0M
2023-11-06 166.20 167.60 165.80 165.80 0.0M
2023-11-03 167.60 167.60 165.90 167.10 0.1M
2023-11-02 170.60 170.60 167.10 167.70 0.5M
2023-11-01 167.90 168.60 167.30 167.50 0.1M
2023-10-31 166.20 168.30 166.00 166.05 0.1M
2023-10-30 166.20 166.80 165.20 166.35 0.0M
2023-10-27 165.30 166.30 164.50 164.90 0.1M
2023-10-26 165.10 166.40 163.30 165.70 0.0M
2023-10-25 164.10 164.30 162.70 163.70 0.4M
2023-10-24 159.20 164.10 159.20 162.60 0.1M
2023-10-23 165.00 165.40 159.60 159.75 0.1M
2023-10-20 157.00 167.00 157.00 165.65 0.2M
2023-10-19 160.10 160.55 157.90 160.55 0.1M
2023-10-18 157.90 160.80 157.90 160.55 0.1M
2023-10-17 157.60 158.10 157.10 157.40 0.1M
2023-10-16 157.20 158.30 157.20 157.80 0.0M
2023-10-13 159.40 159.40 156.80 158.10 0.1M
2023-10-12 158.10 158.90 157.70 158.50 0.1M
2023-10-11 158.30 159.00 157.10 158.00 0.0M
2023-10-10 158.40 159.60 158.10 159.20 0.2M
2023-10-09 156.40 158.30 156.40 157.50 0.0M
2023-10-06 155.30 158.00 155.00 157.50 0.1M
2023-10-05 152.30 155.40 151.50 154.80 0.1M
2023-10-04 154.00 155.60 153.00 153.00 0.1M
2023-10-03 156.20 156.50 154.70 155.50 0.5M
2023-10-02 157.50 158.20 155.80 155.85 0.6M
2023-09-29 155.70 157.90 155.70 157.50 0.0M
2023-09-28 155.90 156.00 154.40 155.85 0.1M
2023-09-27 157.80 158.50 155.90 156.60 0.1M
2023-09-26 158.60 159.30 158.00 158.25 0.0M
2023-09-25 160.70 160.70 158.20 158.70 0.0M
2023-09-22 160.80 161.30 160.10 160.95 0.1M
2023-09-21 163.40 163.45 161.40 161.90 0.7M
2023-09-20 164.30 164.70 163.50 164.50 0.1M
2023-09-19 164.80 166.60 164.80 164.95 0.0M
2023-09-18 165.60 166.00 164.60 164.70 0.2M
2023-09-15 164.80 167.30 163.50 166.75 0.2M
2023-09-14 162.90 164.90 162.30 164.60 0.1M
2023-09-13 163.00 163.10 161.50 163.10 0.1M
2023-09-12 165.20 165.35 161.80 163.30 0.1M
2023-09-11 161.70 162.00 160.80 161.40 0.0M
2023-09-08 160.70 161.80 160.40 160.60 0.0M
2023-09-07 161.50 161.50 160.40 160.70 0.0M
2023-09-06 162.40 163.10 160.90 161.00 0.1M
2023-09-05 162.90 164.80 162.25 164.65 0.2M
2023-09-04 164.00 164.30 163.00 163.70 0.1M
2023-09-01 163.20 164.10 163.00 164.00 0.1M
2023-08-31 165.90 166.50 164.70 165.50 0.5M
2023-08-30 163.10 165.60 163.10 164.50 0.1M
2023-08-29 159.90 162.50 159.80 161.90 0.1M
2023-08-25 159.60 161.00 159.00 160.50 0.0M
2023-08-24 159.20 159.70 157.30 157.90 0.0M
2023-08-23 158.70 159.90 158.20 158.20 0.1M
2023-08-22 157.90 159.30 157.80 159.05 0.0M
2023-08-21 156.50 157.60 156.25 156.25 0.0M
2023-08-18 158.70 158.70 156.40 157.30 0.0M
2023-08-17 157.70 159.80 157.70 158.15 0.0M
2023-08-16 158.10 159.00 158.10 158.15 0.0M
2023-08-15 160.00 160.50 158.00 159.15 0.0M
2023-08-14 160.00 161.40 159.40 161.40 0.0M
2023-08-11 158.70 160.50 158.10 159.15 0.1M
2023-08-10 153.30 157.80 153.30 156.60 0.1M
2023-08-09 153.20 155.00 153.20 154.90 0.1M
2023-08-08 154.40 155.60 153.40 154.30 0.0M
2023-08-07 157.90 157.90 155.00 156.00 0.4M
2023-08-04 159.20 159.60 158.30 158.75 0.0M
2023-08-03 159.80 159.80 158.20 158.20 0.4M
2023-08-02 160.40 161.00 159.80 160.30 0.0M
2023-08-01 160.20 161.20 159.50 160.10 0.6M
2023-07-31 159.80 161.20 159.20 159.75 0.0M
2023-07-28 160.10 160.50 159.60 159.90 0.0M
2023-07-27 159.60 161.00 158.80 160.70 0.0M
2023-07-26 159.40 159.60 157.60 157.65 0.0M
2023-07-25 159.80 160.10 159.40 159.45 0.0M
2023-07-24 160.20 160.35 159.40 160.35 0.0M
2023-07-21 160.40 161.40 160.20 160.25 0.0M
2023-07-20 158.10 159.50 157.70 158.80 0.0M
2023-07-19 158.20 158.40 157.50 157.75 0.0M
2023-07-18 154.50 156.10 154.40 154.80 0.9M
2023-07-17 149.90 154.00 149.30 153.60 0.1M
2023-07-14 159.30 159.30 149.50 149.50 0.2M
2023-07-13 163.20 163.80 162.50 163.30 0.0M
2023-07-12 163.00 163.40 162.10 162.80 0.0M
2023-07-11 165.80 165.80 161.80 163.00 0.1M
2023-07-10 166.20 166.90 166.10 166.90 0.0M
2023-07-07 168.00 168.05 166.90 168.05 0.0M
2023-07-06 171.10 171.10 168.20 168.65 0.1M
2023-07-05 172.40 172.40 171.00 171.40 0.1M
2023-07-04 172.80 174.10 172.80 173.60 0.3M
2023-07-03 173.30 174.00 172.30 172.60 0.1M
2023-06-30 172.60 172.90 171.90 172.25 0.1M
2023-06-29 171.80 172.60 170.80 172.60 0.3M
2023-06-28 172.50 172.50 171.20 171.60 0.0M
2023-06-27 172.30 172.80 170.80 172.25 0.0M
2023-06-26 172.90 173.00 170.80 172.50 0.0M
2023-06-23 172.20 173.30 172.20 172.50 0.1M
2023-06-22 172.50 172.90 172.10 172.70 0.1M
2023-06-21 171.50 175.00 171.50 174.55 0.1M
2023-06-20 176.00 176.30 175.10 176.20 0.3M
2023-06-19 176.50 177.20 176.10 176.65 0.1M
2023-06-16 177.00 177.50 176.50 177.50 0.0M
2023-06-15 177.90 177.90 176.20 177.80 0.5M
2023-06-14 178.10 178.50 177.20 178.50 0.5M
2023-06-13 176.90 178.10 176.00 177.70 0.0M
2023-06-12 181.10 181.10 177.90 178.30 0.0M
2023-06-09 180.30 180.30 179.30 180.25 0.2M
2023-06-08 180.10 180.30 178.80 180.20 0.7M
2023-06-07 180.10 181.10 180.10 180.55 0.0M
2023-06-06 181.60 181.70 179.80 179.80 0.1M
2023-06-05 184.00 184.00 182.40 183.15 0.0M
2023-06-02 181.10 183.15 180.70 183.15 0.0M
2023-06-01 185.80 186.00 179.30 180.60 0.3M
2023-05-31 183.40 186.40 182.60 185.40 0.2M
2023-05-30 184.10 184.80 182.80 183.30 0.3M
2023-05-26 183.50 183.90 181.80 183.30 0.0M
2023-05-25 184.30 184.80 182.50 183.80 0.0M
2023-05-24 184.00 184.50 182.50 184.10 0.0M
2023-05-23 183.50 185.30 183.50 184.75 0.1M
2023-05-22 185.00 185.20 182.80 184.90 0.0M
2023-05-19 183.60 184.40 183.40 183.40 0.3M
2023-05-16 182.00 182.90 181.20 181.85 0.1M
2023-05-15 181.80 182.20 180.80 180.80 0.1M
2023-05-12 180.50 182.00 180.50 180.65 0.1M
2023-05-11 181.00 181.10 180.00 180.65 0.2M
2023-05-10 182.50 182.50 180.20 182.10 0.1M
2023-05-09 182.10 182.40 180.70 182.40 0.0M
2023-05-05 183.00 183.00 181.50 182.95 0.0M
2023-05-04 182.80 182.85 181.05 181.05 0.1M
2023-05-03 182.60 183.50 182.10 182.95 0.1M
2023-05-02 184.30 184.30 180.80 181.50 0.1M
2023-04-28 180.60 185.90 177.90 185.45 0.2M
2023-04-27 180.10 180.46 177.20 178.25 0.1M
2023-04-26 180.10 181.70 179.70 180.30 0.0M
2023-04-25 180.00 182.00 180.00 180.90 0.1M
2023-04-24 177.90 182.10 177.90 181.45 0.1M
2023-04-21 178.70 178.70 177.70 178.25 0.1M
2023-04-20 178.90 179.90 178.20 178.75 0.2M
2023-04-19 177.20 178.80 176.90 178.65 0.1M
2023-04-18 178.30 179.65 178.30 179.65 0.0M
2023-04-17 180.50 180.50 177.80 179.15 0.2M
2023-04-14 181.20 182.60 180.60 181.05 0.3M
2023-04-13 183.10 186.30 179.80 180.10 0.2M
2023-04-12 178.10 178.60 176.30 177.60 0.0M
2023-04-11 173.50 177.80 173.30 176.70 0.1M
2023-04-05 171.70 172.00 170.80 171.65 4.7M
2023-04-04 172.30 172.50 171.50 171.65 0.1M
2023-04-03 172.00 172.10 169.80 170.40 0.2M
2023-03-31 169.90 171.80 169.85 171.50 0.3M
2023-03-30 168.80 170.20 168.30 168.95 0.0M
2023-03-29 167.00 168.00 166.00 166.50 0.0M
2023-03-28 168.40 168.70 164.90 164.90 0.0M
2023-03-27 168.10 169.00 167.30 168.50 0.0M
2023-03-24 170.70 170.70 166.50 166.95 0.0M
2023-03-23 178.00 178.70 177.30 178.35 0.0M
2023-03-22 179.10 179.10 177.30 178.60 0.1M
2023-03-21 178.20 181.10 177.00 180.10 0.1M
2023-03-20 172.30 177.20 172.10 177.20 0.1M
2023-03-17 176.70 178.80 174.00 174.85 0.1M
2023-03-16 176.60 176.60 174.00 174.65 0.4M
2023-03-15 182.20 182.20 175.10 177.90 0.1M
2023-03-14 180.90 182.20 180.20 180.75 0.1M
2023-03-13 182.70 182.70 179.70 180.85 0.1M
2023-03-10 183.30 185.40 183.30 183.45 0.0M
2023-03-09 184.40 185.20 184.20 184.30 0.0M
2023-03-08 183.90 184.80 183.70 184.00 0.0M
2023-03-07 184.30 185.60 183.80 185.40 0.0M
2023-03-06 184.80 184.80 182.90 182.90 0.1M
2023-03-03 185.30 185.60 183.70 185.15 0.0M
2023-03-02 185.80 186.05 185.20 185.25 0.1M
2023-03-01 185.20 187.10 185.10 186.90 0.0M
2023-02-28 183.60 185.10 182.90 183.75 0.1M
2023-02-27 182.90 184.00 182.80 184.00 0.1M
2023-02-24 183.00 183.20 182.30 182.35 0.0M
2023-02-23 181.70 183.70 181.70 183.00 0.0M
2023-02-22 182.50 182.50 181.20 181.90 0.2M
2023-02-21 181.70 183.30 181.70 181.75 0.0M
2023-02-20 181.70 182.35 180.60 182.35 0.0M
2023-02-17 183.50 183.50 181.30 181.70 0.1M
2023-02-16 186.10 187.10 184.40 184.80 0.0M
2023-02-15 184.00 186.90 184.00 186.50 0.3M
2023-02-14 185.20 185.50 184.00 184.85 0.0M
2023-02-13 184.10 185.60 184.00 184.60 0.0M
2023-02-10 185.40 185.40 182.50 183.55 0.0M
2023-02-09 185.70 187.10 185.20 186.25 0.0M
2023-02-08 186.50 188.10 186.50 186.70 0.1M
2023-02-07 185.60 185.80 183.30 184.10 0.0M
2023-02-06 183.90 186.20 183.90 185.80 0.0M
2023-02-03 183.30 184.90 182.60 183.05 0.1M
2023-02-02 181.50 183.20 180.28 181.55 0.1M
2023-02-01 179.50 181.00 179.20 179.55 0.1M
2023-01-31 181.10 181.20 179.30 180.70 0.1M
2023-01-30 179.40 182.30 179.40 181.45 0.1M
2023-01-27 179.70 180.45 178.70 180.45 0.1M
2023-01-26 179.80 180.40 178.20 179.90 0.2M
2023-01-25 179.60 181.25 177.20 181.25 0.3M
2023-01-24 188.70 190.80 188.70 190.75 0.0M
2023-01-23 188.40 189.40 187.50 188.45 0.0M
2023-01-20 187.20 188.90 187.20 187.40 0.1M
2023-01-19 187.10 188.45 186.80 188.45 0.0M
2023-01-18 186.80 188.90 185.60 188.10 0.0M
2023-01-17 190.20 190.30 187.90 189.75 0.1M
2023-01-16 191.40 191.40 189.90 190.65 0.0M
2023-01-13 192.70 193.10 191.12 193.00 0.0M
2023-01-12 193.20 193.80 191.80 192.50 0.0M
2023-01-11 190.20 192.60 187.60 191.10 0.2M
2023-01-10 187.50 187.90 186.60 187.60 0.0M
2023-01-09 187.50 188.30 187.40 187.95 0.0M
2023-01-06 185.90 187.20 185.50 185.70 0.0M
2023-01-05 190.00 190.00 185.20 186.60 0.1M
2023-01-04 190.10 192.30 190.10 192.30 0.1M
2023-01-03 193.10 193.10 190.00 191.55 0.5M