Aker Solutions ASA (1AKA.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 900 |
| 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 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 06 may 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 03 may 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 02 may 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 900 |
| 30 abr 2024 | 3.5260 | 3.5680 | 3.5260 | 3.5680 | 3.5680 | 35 |
| 29 abr 2024 | 3.6800 | 3.6800 | 3.5880 | 3.5880 | 3.5880 | 451 |
| 26 abr 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 25 abr 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 24 abr 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 23 abr 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| 22 abr 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 19 abr 2024 | 3.1940 | 3.2460 | 3.1940 | 3.2460 | 3.2460 | 100 |
| 18 abr 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 17 abr 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 16 abr 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 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 | 3.3780 | 3.3780 | 1.3780 | 10 |
| 10 abr 2024 | 3.3880 | 3.4500 | 3.3880 | 3.4500 | 1.4074 | 1,000 |
| 09 abr 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 1.3780 | - |
| 08 abr 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 1.3902 | - |
| 05 abr 2024 | 3.3340 | 3.4420 | 3.3340 | 3.4420 | 1.4041 | 300 |
| 04 abr 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 1.3862 | - |
| 03 abr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 1.3747 | - |
| 02 abr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 1.3225 | - |
| 28 mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.3299 | - |
| 27 mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 1.3225 | - |
| 26 mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1.3258 | - |
| 25 mar 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 1.3046 | - |
| 22 mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1.3095 | - |
| 21 mar 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 1.2989 | - |
| 20 mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.2972 | - |
| 19 mar 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 1.2940 | - |
| 18 mar 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 1.2883 | 129 |
| 15 mar 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 1.2776 | - |
| 14 mar 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 1.2744 | - |
| 13 mar 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 1.2654 | - |
| 12 mar 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 1.2548 | - |
| 11 mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.2646 | - |
| 08 mar 2024 | 3.1800 | 3.2440 | 3.1800 | 3.2260 | 1.3160 | 818 |
| 07 mar 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 1.2670 | - |
| 06 mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 1.2581 | - |
| 05 mar 2024 | 3.0760 | 3.1560 | 3.0760 | 3.1560 | 1.2874 | 1,000 |
| 04 mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 1.2581 | - |
| 01 mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1.2483 | - |
| 29 feb 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 1.2287 | - |
| 28 feb 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.2426 | - |
| 27 feb 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.2426 | - |
| 26 feb 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 1.2262 | - |
| 23 feb 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.2426 | - |
| 22 feb 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 1.2776 | - |
| 21 feb 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 1.2556 | - |
| 20 feb 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 1.3078 | - |
| 19 feb 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 1.2899 | - |
| 16 feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 1.2785 | - |
| 15 feb 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 1.2899 | - |
| 14 feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.2728 | - |
| 13 feb 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 1.2752 | - |
| 12 feb 2024 | 3.0540 | 3.1340 | 3.0540 | 3.1340 | 1.2785 | 100 |
| 09 feb 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 1.3144 | - |
| 08 feb 2024 | 3.5140 | 3.5140 | 3.2920 | 3.3360 | 1.3609 | 1,700 |
| 07 feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1.3584 | - |
| 06 feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1.3462 | - |
| 05 feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1.3462 | - |
| 02 feb 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 1.3796 | - |
| 01 feb 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 1.3674 | - |
| 31 ene 2024 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 1.4074 | 5 |
| 30 ene 2024 | 3.5460 | 3.5460 | 3.5380 | 3.5380 | 1.4433 | 4 |
| 29 ene 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 1.4490 | - |
| 26 ene 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 1.3959 | - |
| 25 ene 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 1.3813 | - |
| 24 ene 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 1.4253 | - |
| 23 ene 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 1.4017 | - |
| 22 ene 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 1.5151 | 1,500 |
| 19 ene 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 1.4898 | - |
| 18 ene 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 1.4718 | - |
| 17 ene 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 1.4832 | - |
| 16 ene 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 1.4743 | - |
| 15 ene 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 1.4865 | - |
| 12 ene 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 1.4865 | - |
| 11 ene 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 1.4792 | - |
| 10 ene 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 1.4808 | - |
| 09 ene 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 1.4808 | - |
| 08 ene 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 1.5395 | - |
| 05 ene 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 1.5346 | - |
| 04 ene 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 1.4987 | - |
| 03 ene 2024 | 3.6700 | 3.6700 | 3.6600 | 3.6600 | 1.4930 | 550 |
| 02 ene 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 1.4971 | - |
| 29 dic 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 1.4857 | - |
| 28 dic 2023 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 1.5281 | - |
| 27 dic 2023 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 1.5036 | - |
| 22 dic 2023 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 1.5004 | - |
| 21 dic 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 1.4694 | - |
| 20 dic 2023 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 1.4792 | - |
| 19 dic 2023 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 1.4743 | - |
| 18 dic 2023 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 1.4172 | - |
| *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.