Aker Horizons ASA (7QF.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:15AM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.2726 | 0.2726 | 0.2726 | 0.2726 | 0.2726 | - |
| 09 may 2024 | 0.2726 | 0.2726 | 0.2726 | 0.2726 | 0.2726 | - |
| 08 may 2024 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | - |
| 07 may 2024 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | - |
| 06 may 2024 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | - |
| 03 may 2024 | 0.2504 | 0.2504 | 0.2504 | 0.2504 | 0.2504 | - |
| 02 may 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
| 30 abr 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
| 29 abr 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
| 26 abr 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
| 25 abr 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
| 24 abr 2024 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | - |
| 23 abr 2024 | 0.2618 | 0.2618 | 0.2618 | 0.2618 | 0.2618 | - |
| 22 abr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 19 abr 2024 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | - |
| 18 abr 2024 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | - |
| 17 abr 2024 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | - |
| 16 abr 2024 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | - |
| 15 abr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 12 abr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 11 abr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 10 abr 2024 | 0.3028 | 0.3028 | 0.3028 | 0.3028 | 0.3028 | - |
| 09 abr 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
| 08 abr 2024 | 0.2882 | 0.3038 | 0.2882 | 0.3038 | 0.3038 | 1,500 |
| 05 abr 2024 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | - |
| 04 abr 2024 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | - |
| 03 abr 2024 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | - |
| 02 abr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 28 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 27 mar 2024 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | - |
| 26 mar 2024 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | - |
| 25 mar 2024 | 0.2874 | 0.2874 | 0.2748 | 0.2748 | 0.2748 | 208 |
| 22 mar 2024 | 0.2906 | 0.2906 | 0.2906 | 0.2906 | 0.2906 | - |
| 21 mar 2024 | 0.3092 | 0.3092 | 0.3092 | 0.3092 | 0.3092 | - |
| 20 mar 2024 | 0.3092 | 0.3092 | 0.3092 | 0.3092 | 0.3092 | - |
| 19 mar 2024 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | - |
| 18 mar 2024 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | - |
| 15 mar 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
| 14 mar 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
| 13 mar 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
| 12 mar 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
| 11 mar 2024 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | - |
| 08 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 07 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 06 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 05 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 04 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 01 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 29 feb 2024 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | - |
| 28 feb 2024 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | - |
| 27 feb 2024 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | - |
| 26 feb 2024 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | 0.3222 | - |
| 23 feb 2024 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | - |
| 22 feb 2024 | 0.3588 | 0.3588 | 0.3310 | 0.3310 | 0.3310 | 5 |
| 21 feb 2024 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | - |
| 20 feb 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
| 19 feb 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
| 16 feb 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
| 15 feb 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
| 14 feb 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
| 13 feb 2024 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | - |
| 12 feb 2024 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | - |
| 09 feb 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 08 feb 2024 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | - |
| 07 feb 2024 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | 0.4046 | - |
| 06 feb 2024 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | - |
| 05 feb 2024 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | - |
| 02 feb 2024 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | 0.4018 | - |
| 01 feb 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 31 ene 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 30 ene 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
| 29 ene 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
| 26 ene 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
| 25 ene 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
| 24 ene 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
| 23 ene 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 22 ene 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 19 ene 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 18 ene 2024 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | - |
| 17 ene 2024 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | - |
| 16 ene 2024 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | - |
| 15 ene 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 12 ene 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 11 ene 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 10 ene 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 09 ene 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 08 ene 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 05 ene 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 04 ene 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 03 ene 2024 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | - |
| 02 ene 2024 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | - |
| 29 dic 2023 | 0.4132 | 0.4132 | 0.3938 | 0.3938 | 0.3938 | - |
| 28 dic 2023 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | - |
| 27 dic 2023 | 0.4206 | 0.4206 | 0.4206 | 0.4206 | 0.4206 | - |
| 22 dic 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
| 21 dic 2023 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | - |
| 20 dic 2023 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | - |
| 19 dic 2023 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 18 dic 2023 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 15 dic 2023 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | - |
| *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.