Aker Solutions ASA (1AKA.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 500 |
| 05 jun 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 04 jun 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 03 jun 2024 | 3.9780 | 4.0720 | 3.9780 | 4.0720 | 4.0720 | 500 |
| 31 may 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 30 may 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
| 29 may 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 28 may 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 27 may 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 24 may 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 23 may 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 22 may 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 21 may 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 20 may 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 17 may 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 16 may 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| 15 may 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 14 may 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 13 may 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 10 may 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 09 may 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 08 may 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 07 may 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 06 may 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 03 may 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 02 may 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 30 abr 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 29 abr 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 26 abr 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 25 abr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 24 abr 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 23 abr 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| 22 abr 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 19 abr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 18 abr 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
| 17 abr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 16 abr 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 15 abr 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 12 abr 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 12 abr 2024 | 2 Dividendo | |||||
| 11 abr 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 1.3980 | - |
| 10 abr 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 1.3931 | - |
| 09 abr 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 1.3889 | - |
| 08 abr 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 1.4021 | - |
| 05 abr 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 1.3692 | - |
| 04 abr 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 1.3980 | - |
| 03 abr 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 1.3857 | - |
| 02 abr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 1.3338 | - |
| 28 mar 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 1.3420 | - |
| 27 mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.3330 | - |
| 26 mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1.3371 | - |
| 25 mar 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 1.3157 | - |
| 22 mar 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 1.3215 | - |
| 21 mar 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 1.3100 | - |
| 20 mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.3083 | - |
| 19 mar 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 1.3034 | - |
| 18 mar 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 1.2968 | - |
| 15 mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1.2877 | - |
| 14 mar 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 1.2861 | - |
| 13 mar 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 1.2770 | - |
| 12 mar 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 1.2647 | - |
| 11 mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.2754 | - |
| 08 mar 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 1.3091 | - |
| 07 mar 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 1.2795 | - |
| 06 mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 1.2688 | - |
| 05 mar 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 1.2828 | - |
| 04 mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 1.2688 | - |
| 01 mar 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 1.2581 | - |
| 29 feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1.2384 | - |
| 28 feb 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 1.2540 | - |
| 27 feb 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 1.2540 | - |
| 26 feb 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 1.2359 | - |
| 23 feb 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.2532 | - |
| 22 feb 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 1.2820 | - |
| 21 feb 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 1.2655 | - |
| 20 feb 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 1.3190 | - |
| 19 feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.3001 | - |
| 16 feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 1.2894 | - |
| 15 feb 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 1.3009 | - |
| 14 feb 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 1.2812 | - |
| 13 feb 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 1.2861 | - |
| 12 feb 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 1.2573 | - |
| 09 feb 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 1.3256 | - |
| 08 feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 1.4433 | - |
| 07 feb 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 1.3708 | - |
| 06 feb 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 1.3544 | - |
| 05 feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1.3577 | - |
| 02 feb 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 1.3931 | - |
| 01 feb 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 1.3799 | - |
| 31 ene 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 1.4161 | - |
| 30 ene 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 1.4589 | - |
| 29 ene 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1.4605 | - |
| 26 ene 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1.4071 | - |
| 25 ene 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 1.3931 | - |
| 24 ene 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 1.4375 | - |
| 23 ene 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 1.4136 | - |
| 22 ene 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 1.4696 | - |
| 19 ene 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 1.5041 | - |
| 18 ene 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 1.4844 | - |
| 17 ene 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 1.4959 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.