Aker Carbon Capture ASA (606.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:14PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.6000 | 0.6060 | 0.5940 | 0.5940 | 0.5940 | 1,825 |
| 09 may 2024 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | - |
| 08 may 2024 | 0.5935 | 0.6090 | 0.5935 | 0.6050 | 0.6050 | 2,100 |
| 07 may 2024 | 0.5910 | 0.6135 | 0.5910 | 0.6135 | 0.6135 | 3,500 |
| 06 may 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
| 03 may 2024 | 0.5810 | 0.6215 | 0.5810 | 0.6215 | 0.6215 | 100 |
| 02 may 2024 | 0.5815 | 0.5860 | 0.5800 | 0.5800 | 0.5800 | 4,212 |
| 30 abr 2024 | 0.5825 | 0.5900 | 0.5825 | 0.5900 | 0.5900 | 560 |
| 29 abr 2024 | 0.6085 | 0.6085 | 0.5850 | 0.5890 | 0.5890 | 1,370 |
| 26 abr 2024 | 0.5935 | 0.5985 | 0.5935 | 0.5985 | 0.5985 | 200 |
| 25 abr 2024 | 0.6150 | 0.6170 | 0.6110 | 0.6170 | 0.6170 | 4,500 |
| 24 abr 2024 | 0.6150 | 0.6290 | 0.6150 | 0.6220 | 0.6220 | 3,200 |
| 23 abr 2024 | 0.6210 | 0.6340 | 0.6210 | 0.6340 | 0.6340 | 1,473 |
| 22 abr 2024 | 0.6155 | 0.6260 | 0.6155 | 0.6260 | 0.6260 | 9,625 |
| 19 abr 2024 | 0.6205 | 0.6265 | 0.6205 | 0.6265 | 0.6265 | 7,000 |
| 18 abr 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
| 17 abr 2024 | 0.6325 | 0.6325 | 0.6325 | 0.6325 | 0.6325 | - |
| 16 abr 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
| 15 abr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | 5,060 |
| 12 abr 2024 | 0.6480 | 0.6500 | 0.6480 | 0.6500 | 0.6500 | 350 |
| 11 abr 2024 | 0.6730 | 0.6730 | 0.6465 | 0.6645 | 0.6645 | 9,500 |
| 10 abr 2024 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | - |
| 09 abr 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | - |
| 08 abr 2024 | 0.6415 | 0.6415 | 0.6415 | 0.6415 | 0.6415 | 1,600 |
| 05 abr 2024 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | - |
| 04 abr 2024 | 0.6675 | 0.6845 | 0.6675 | 0.6800 | 0.6800 | 2,200 |
| 03 abr 2024 | 0.6630 | 0.6700 | 0.6630 | 0.6645 | 0.6645 | 850 |
| 02 abr 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 673 |
| 28 mar 2024 | 0.7015 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 12,610 |
| 27 mar 2024 | 0.4750 | 0.4970 | 0.4750 | 0.4970 | 0.4970 | 9,000 |
| 26 mar 2024 | 0.4920 | 0.4948 | 0.4900 | 0.4948 | 0.4948 | 8,300 |
| 25 mar 2024 | 0.4872 | 0.5030 | 0.4872 | 0.5030 | 0.5030 | 5,000 |
| 22 mar 2024 | 0.4708 | 0.4830 | 0.4538 | 0.4538 | 0.4538 | 4,400 |
| 21 mar 2024 | 0.5095 | 0.5095 | 0.4712 | 0.4908 | 0.4908 | 26,042 |
| 20 mar 2024 | 0.5195 | 0.5215 | 0.5115 | 0.5115 | 0.5115 | 7,063 |
| 19 mar 2024 | 0.5670 | 0.5695 | 0.5080 | 0.5440 | 0.5440 | 18,150 |
| 18 mar 2024 | 0.5875 | 0.5945 | 0.5810 | 0.5810 | 0.5810 | 17,306 |
| 15 mar 2024 | 0.6850 | 0.7045 | 0.5865 | 0.5865 | 0.5865 | 27,890 |
| 14 mar 2024 | 0.6900 | 0.7180 | 0.6845 | 0.7170 | 0.7170 | 6,640 |
| 13 mar 2024 | 0.6705 | 0.6740 | 0.6705 | 0.6740 | 0.6740 | 80 |
| 12 mar 2024 | 0.6530 | 0.7075 | 0.6530 | 0.6700 | 0.6700 | 590 |
| 11 mar 2024 | 0.6815 | 0.6895 | 0.6815 | 0.6895 | 0.6895 | 6 |
| 08 mar 2024 | 0.7055 | 0.7230 | 0.7055 | 0.7195 | 0.7195 | 9,120 |
| 07 mar 2024 | 0.7330 | 0.7335 | 0.6990 | 0.7055 | 0.7055 | 4,705 |
| 06 mar 2024 | 0.6820 | 0.7265 | 0.6820 | 0.7265 | 0.7265 | 2,500 |
| 05 mar 2024 | 0.6585 | 0.6810 | 0.6585 | 0.6780 | 0.6780 | 12,400 |
| 04 mar 2024 | 0.7100 | 0.7100 | 0.6980 | 0.6980 | 0.6980 | 3,750 |
| 01 mar 2024 | 0.7075 | 0.7125 | 0.7015 | 0.7125 | 0.7125 | 26,255 |
| 29 feb 2024 | 0.6725 | 0.6725 | 0.6725 | 0.6725 | 0.6725 | - |
| 28 feb 2024 | 0.7075 | 0.7075 | 0.6715 | 0.6990 | 0.6990 | 3,040 |
| 27 feb 2024 | 0.6985 | 0.7470 | 0.6500 | 0.7000 | 0.7000 | 49,480 |
| 26 feb 2024 | 0.6865 | 0.6990 | 0.6625 | 0.6700 | 0.6700 | 12,070 |
| 23 feb 2024 | 0.7755 | 0.7755 | 0.7070 | 0.7070 | 0.7070 | 17,805 |
| 22 feb 2024 | 0.7775 | 0.7990 | 0.7700 | 0.7700 | 0.7700 | 10,701 |
| 21 feb 2024 | 0.7850 | 0.8135 | 0.7850 | 0.8135 | 0.8135 | 6,873 |
| 20 feb 2024 | 0.8275 | 0.8350 | 0.8090 | 0.8100 | 0.8100 | 4,050 |
| 19 feb 2024 | 0.8380 | 0.8595 | 0.8380 | 0.8485 | 0.8485 | 1,253 |
| 16 feb 2024 | 0.8365 | 0.8645 | 0.8360 | 0.8645 | 0.8645 | 1,050 |
| 15 feb 2024 | 0.8765 | 0.9195 | 0.8600 | 0.8600 | 0.8600 | 5,016 |
| 14 feb 2024 | 0.8660 | 0.8760 | 0.8590 | 0.8710 | 0.8710 | 9,250 |
| 13 feb 2024 | 0.8910 | 0.8995 | 0.8910 | 0.8995 | 0.8995 | 200 |
| 12 feb 2024 | 0.8875 | 0.9310 | 0.8875 | 0.9000 | 0.9000 | 5,075 |
| 09 feb 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
| 08 feb 2024 | 0.9300 | 0.9300 | 0.8945 | 0.9150 | 0.9150 | 5,149 |
| 07 feb 2024 | 0.8910 | 0.9245 | 0.8910 | 0.9090 | 0.9090 | 1,700 |
| 06 feb 2024 | 0.9125 | 0.9195 | 0.9000 | 0.9195 | 0.9195 | 3,602 |
| 05 feb 2024 | 0.9035 | 0.9500 | 0.9035 | 0.9500 | 0.9500 | 100 |
| 02 feb 2024 | 0.9350 | 0.9725 | 0.9350 | 0.9370 | 0.9370 | 2,200 |
| 01 feb 2024 | 0.9000 | 0.9215 | 0.9000 | 0.9215 | 0.9215 | 20 |
| 31 ene 2024 | 0.9005 | 0.9160 | 0.9005 | 0.9160 | 0.9160 | 20,000 |
| 30 ene 2024 | 0.9035 | 0.9420 | 0.9035 | 0.9420 | 0.9420 | 1,000 |
| 29 ene 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 3,000 |
| 26 ene 2024 | 0.9300 | 0.9300 | 0.9065 | 0.9065 | 0.9065 | 4,500 |
| 25 ene 2024 | 0.9590 | 1.0300 | 0.8805 | 0.8805 | 0.8805 | 10,885 |
| 24 ene 2024 | 0.9750 | 0.9750 | 0.9005 | 0.9005 | 0.9005 | 1,235 |
| 23 ene 2024 | 0.9400 | 0.9955 | 0.9400 | 0.9955 | 0.9955 | 600 |
| 22 ene 2024 | 0.9610 | 0.9765 | 0.9610 | 0.9685 | 0.9685 | 4,150 |
| 19 ene 2024 | 0.9450 | 0.9940 | 0.9450 | 0.9940 | 0.9940 | 90 |
| 18 ene 2024 | 0.9445 | 0.9840 | 0.9390 | 0.9840 | 0.9840 | 22,900 |
| 17 ene 2024 | 0.9855 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 2,201 |
| 16 ene 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 15 ene 2024 | 1.0440 | 1.0440 | 1.0300 | 1.0300 | 1.0300 | 77 |
| 12 ene 2024 | 1.0600 | 1.0680 | 1.0600 | 1.0680 | 1.0680 | - |
| 11 ene 2024 | 1.0490 | 1.0910 | 1.0490 | 1.0740 | 1.0740 | 1,020 |
| 10 ene 2024 | 1.0520 | 1.0800 | 1.0520 | 1.0800 | 1.0800 | 375 |
| 09 ene 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1,950 |
| 08 ene 2024 | 1.0490 | 1.0490 | 1.0320 | 1.0320 | 1.0320 | 1,142 |
| 05 ene 2024 | 1.0650 | 1.0650 | 1.0510 | 1.0510 | 1.0510 | 2,000 |
| 04 ene 2024 | 1.0380 | 1.0560 | 1.0380 | 1.0560 | 1.0560 | 2,000 |
| 03 ene 2024 | 1.1160 | 1.1160 | 1.0350 | 1.0350 | 1.0350 | 5,606 |
| 02 ene 2024 | 1.1900 | 1.2170 | 1.1020 | 1.1020 | 1.1020 | 2,900 |
| 29 dic 2023 | 1.1770 | 1.2040 | 1.1770 | 1.2040 | 1.2040 | 200 |
| 28 dic 2023 | 1.1540 | 1.2230 | 1.1540 | 1.2000 | 1.2000 | 650 |
| 27 dic 2023 | 1.1000 | 1.1750 | 1.1000 | 1.1520 | 1.1520 | 2,970 |
| 22 dic 2023 | 1.1210 | 1.1670 | 1.1210 | 1.1670 | 1.1670 | 150 |
| 21 dic 2023 | 1.1160 | 1.1700 | 1.1160 | 1.1700 | 1.1700 | 1,000 |
| 20 dic 2023 | 1.1070 | 1.1420 | 1.1070 | 1.1170 | 1.1170 | 1,300 |
| 19 dic 2023 | 1.1310 | 1.1600 | 1.1310 | 1.1600 | 1.1600 | 850 |
| 18 dic 2023 | 1.2180 | 1.2180 | 1.1680 | 1.1840 | 1.1840 | 4,100 |
| 15 dic 2023 | 1.1230 | 1.1800 | 1.1230 | 1.1800 | 1.1800 | 6,650 |
| *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.