Aker Carbon Capture AS (606.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:35PM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.6050 | 0.6135 | 0.6035 | 0.6135 | 0.6135 | 9,100 |
| 08 may 2024 | 0.6075 | 0.6075 | 0.5965 | 0.6055 | 0.6055 | - |
| 07 may 2024 | 0.6025 | 0.6125 | 0.5990 | 0.6085 | 0.6085 | - |
| 06 may 2024 | 0.6095 | 0.6095 | 0.5950 | 0.6040 | 0.6040 | - |
| 03 may 2024 | 0.5885 | 0.6100 | 0.5885 | 0.6100 | 0.6100 | - |
| 02 may 2024 | 0.6080 | 0.6080 | 0.5865 | 0.5870 | 0.5870 | - |
| 30 abr 2024 | 0.5995 | 0.6020 | 0.5880 | 0.5925 | 0.5925 | - |
| 29 abr 2024 | 0.5945 | 0.6085 | 0.5945 | 0.5990 | 0.5990 | - |
| 26 abr 2024 | 0.6125 | 0.6125 | 0.5890 | 0.5930 | 0.5930 | - |
| 25 abr 2024 | 0.6350 | 0.6350 | 0.6045 | 0.6080 | 0.6080 | - |
| 24 abr 2024 | 0.6365 | 0.6405 | 0.6200 | 0.6350 | 0.6350 | - |
| 23 abr 2024 | 0.6355 | 0.6355 | 0.6230 | 0.6340 | 0.6340 | - |
| 22 abr 2024 | 0.6260 | 0.6370 | 0.6230 | 0.6350 | 0.6350 | - |
| 19 abr 2024 | 0.6305 | 0.6345 | 0.6240 | 0.6275 | 0.6275 | - |
| 18 abr 2024 | 0.6455 | 0.6455 | 0.6345 | 0.6350 | 0.6350 | - |
| 17 abr 2024 | 0.6415 | 0.6445 | 0.6285 | 0.6285 | 0.6285 | - |
| 16 abr 2024 | 0.6265 | 0.6470 | 0.6250 | 0.6470 | 0.6470 | - |
| 15 abr 2024 | 0.6525 | 0.6540 | 0.6325 | 0.6325 | 0.6325 | - |
| 12 abr 2024 | 0.6690 | 0.6690 | 0.6460 | 0.6460 | 0.6460 | - |
| 11 abr 2024 | 0.6610 | 0.6755 | 0.6585 | 0.6680 | 0.6680 | - |
| 10 abr 2024 | 0.6665 | 0.6740 | 0.6600 | 0.6600 | 0.6600 | - |
| 09 abr 2024 | 0.6645 | 0.6745 | 0.6615 | 0.6650 | 0.6650 | - |
| 08 abr 2024 | 0.6665 | 0.6710 | 0.6520 | 0.6670 | 0.6670 | - |
| 05 abr 2024 | 0.6575 | 0.6675 | 0.6500 | 0.6575 | 0.6575 | 9,100 |
| 04 abr 2024 | 0.6805 | 0.6840 | 0.6625 | 0.6630 | 0.6630 | - |
| 03 abr 2024 | 0.6675 | 0.6875 | 0.6670 | 0.6795 | 0.6795 | - |
| 02 abr 2024 | 0.7200 | 0.7200 | 0.6550 | 0.6700 | 0.6700 | - |
| 28 mar 2024 | 0.6945 | 0.7200 | 0.6725 | 0.7200 | 0.7200 | 5,759 |
| 27 mar 2024 | 0.4992 | 0.5030 | 0.4776 | 0.5030 | 0.5030 | 650 |
| 26 mar 2024 | 0.5130 | 0.5130 | 0.4842 | 0.4992 | 0.4992 | - |
| 25 mar 2024 | 0.4768 | 0.5125 | 0.4678 | 0.5115 | 0.5115 | - |
| 22 mar 2024 | 0.4740 | 0.4988 | 0.4634 | 0.4744 | 0.4744 | - |
| 21 mar 2024 | 0.5265 | 0.5265 | 0.4724 | 0.4760 | 0.4760 | 750 |
| 20 mar 2024 | 0.5335 | 0.5335 | 0.5135 | 0.5240 | 0.5240 | - |
| 19 mar 2024 | 0.5840 | 0.5840 | 0.5175 | 0.5335 | 0.5335 | - |
| 18 mar 2024 | 0.5925 | 0.6085 | 0.5780 | 0.5810 | 0.5810 | 450 |
| 15 mar 2024 | 0.7110 | 0.7110 | 0.5980 | 0.6005 | 0.6005 | - |
| 14 mar 2024 | 0.6865 | 0.7200 | 0.6815 | 0.7130 | 0.7130 | - |
| 13 mar 2024 | 0.6985 | 0.6985 | 0.6790 | 0.6865 | 0.6865 | - |
| 12 mar 2024 | 0.6760 | 0.7020 | 0.6740 | 0.6940 | 0.6940 | - |
| 11 mar 2024 | 0.6940 | 0.6940 | 0.6665 | 0.6740 | 0.6740 | - |
| 08 mar 2024 | 0.7255 | 0.7255 | 0.6930 | 0.6935 | 0.6935 | - |
| 07 mar 2024 | 0.7340 | 0.7340 | 0.6930 | 0.7250 | 0.7250 | - |
| 06 mar 2024 | 0.6885 | 0.7260 | 0.6885 | 0.7255 | 0.7255 | - |
| 05 mar 2024 | 0.6725 | 0.6900 | 0.6695 | 0.6850 | 0.6850 | - |
| 04 mar 2024 | 0.6970 | 0.7025 | 0.6700 | 0.6765 | 0.6765 | - |
| 01 mar 2024 | 0.7310 | 0.7310 | 0.6935 | 0.6975 | 0.6975 | - |
| 29 feb 2024 | 0.6880 | 0.7170 | 0.6630 | 0.7170 | 0.7170 | - |
| 28 feb 2024 | 0.6910 | 0.6910 | 0.6700 | 0.6860 | 0.6860 | 250 |
| 27 feb 2024 | 0.7100 | 0.7100 | 0.6605 | 0.6955 | 0.6955 | - |
| 26 feb 2024 | 0.7045 | 0.7045 | 0.6605 | 0.6900 | 0.6900 | - |
| 23 feb 2024 | 0.7720 | 0.7720 | 0.6990 | 0.7115 | 0.7115 | - |
| 22 feb 2024 | 0.8145 | 0.8145 | 0.7620 | 0.7630 | 0.7630 | - |
| 21 feb 2024 | 0.8055 | 0.8140 | 0.7895 | 0.8090 | 0.8090 | - |
| 20 feb 2024 | 0.8455 | 0.8455 | 0.8030 | 0.8030 | 0.8030 | - |
| 19 feb 2024 | 0.8385 | 0.8590 | 0.8385 | 0.8445 | 0.8445 | - |
| 16 feb 2024 | 0.8575 | 0.8735 | 0.8330 | 0.8330 | 0.8330 | 293 |
| 15 feb 2024 | 0.8750 | 0.8770 | 0.8415 | 0.8580 | 0.8580 | - |
| 14 feb 2024 | 0.8865 | 0.8865 | 0.8570 | 0.8645 | 0.8645 | - |
| 13 feb 2024 | 0.9060 | 0.9110 | 0.8840 | 0.8840 | 0.8840 | - |
| 12 feb 2024 | 0.9100 | 0.9250 | 0.9050 | 0.9055 | 0.9055 | - |
| 09 feb 2024 | 0.9115 | 0.9210 | 0.9065 | 0.9110 | 0.9110 | - |
| 08 feb 2024 | 0.8925 | 0.9225 | 0.8925 | 0.9165 | 0.9165 | - |
| 07 feb 2024 | 0.9130 | 0.9245 | 0.8955 | 0.8980 | 0.8980 | - |
| 06 feb 2024 | 0.9320 | 0.9320 | 0.8985 | 0.9050 | 0.9050 | - |
| 05 feb 2024 | 0.9165 | 0.9440 | 0.9165 | 0.9295 | 0.9295 | - |
| 02 feb 2024 | 0.9590 | 0.9590 | 0.9235 | 0.9280 | 0.9280 | - |
| 01 feb 2024 | 0.9150 | 0.9660 | 0.9135 | 0.9560 | 0.9560 | - |
| 31 ene 2024 | 0.9195 | 0.9265 | 0.9130 | 0.9155 | 0.9155 | - |
| 30 ene 2024 | 0.9235 | 0.9395 | 0.9165 | 0.9225 | 0.9225 | - |
| 29 ene 2024 | 0.9245 | 0.9290 | 0.9160 | 0.9220 | 0.9220 | - |
| 26 ene 2024 | 0.9150 | 0.9300 | 0.8960 | 0.9260 | 0.9260 | - |
| 25 ene 2024 | 1.0200 | 1.0200 | 0.8950 | 0.9080 | 0.9080 | - |
| 24 ene 2024 | 1.0020 | 1.0020 | 0.9170 | 0.9170 | 0.9170 | - |
| 23 ene 2024 | 0.9610 | 1.0030 | 0.9610 | 0.9955 | 0.9955 | - |
| 22 ene 2024 | 0.9915 | 0.9935 | 0.9500 | 0.9570 | 0.9570 | 1,500 |
| 19 ene 2024 | 0.9810 | 0.9925 | 0.9675 | 0.9910 | 0.9910 | - |
| 18 ene 2024 | 0.9680 | 0.9940 | 0.9435 | 0.9790 | 0.9790 | - |
| 17 ene 2024 | 0.9930 | 0.9930 | 0.9625 | 0.9640 | 0.9640 | - |
| 16 ene 2024 | 1.0130 | 1.0290 | 0.9960 | 0.9960 | 0.9960 | - |
| 15 ene 2024 | 1.0750 | 1.0750 | 1.0180 | 1.0190 | 1.0190 | - |
| 12 ene 2024 | 1.0520 | 1.0810 | 1.0520 | 1.0730 | 1.0730 | - |
| 11 ene 2024 | 1.0920 | 1.0920 | 1.0330 | 1.0490 | 1.0490 | - |
| 10 ene 2024 | 1.0670 | 1.0990 | 1.0630 | 1.0860 | 1.0860 | - |
| 09 ene 2024 | 1.0680 | 1.0800 | 1.0400 | 1.0520 | 1.0520 | - |
| 08 ene 2024 | 1.0690 | 1.0690 | 1.0350 | 1.0460 | 1.0460 | - |
| 05 ene 2024 | 1.0880 | 1.0880 | 1.0440 | 1.0720 | 1.0720 | - |
| 04 ene 2024 | 1.0590 | 1.0930 | 1.0590 | 1.0890 | 1.0890 | - |
| 03 ene 2024 | 1.1450 | 1.1450 | 1.0550 | 1.0640 | 1.0640 | - |
| 02 ene 2024 | 1.1600 | 1.2070 | 1.1230 | 1.1430 | 1.1430 | - |
| 29 dic 2023 | 1.1970 | 1.2070 | 1.1840 | 1.1940 | 1.1940 | - |
| 28 dic 2023 | 1.1630 | 1.2210 | 1.1630 | 1.1960 | 1.1960 | - |
| 27 dic 2023 | 1.1300 | 1.1770 | 1.1300 | 1.1550 | 1.1550 | - |
| 22 dic 2023 | 1.1330 | 1.1450 | 1.1310 | 1.1360 | 1.1360 | - |
| 21 dic 2023 | 1.1140 | 1.1450 | 1.1140 | 1.1340 | 1.1340 | - |
| 20 dic 2023 | 1.1300 | 1.1490 | 1.1100 | 1.1100 | 1.1100 | - |
| 19 dic 2023 | 1.1490 | 1.1510 | 1.1050 | 1.1300 | 1.1300 | - |
| 18 dic 2023 | 1.2050 | 1.2050 | 1.1530 | 1.1570 | 1.1570 | - |
| 15 dic 2023 | 1.0770 | 1.1900 | 1.0770 | 1.1860 | 1.1860 | - |
| 14 dic 2023 | 1.0100 | 1.1010 | 1.0100 | 1.0730 | 1.0730 | - |
| *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.