Aker Carbon Capture ASA (ACC.OL)
Oslo - Oslo Precio retrasado. Divisa en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 7.31 | 7.58 | 7.25 | 7.41 | 7.41 | 3,902,588 |
| 30 may 2024 | 7.06 | 7.45 | 7.03 | 7.43 | 7.43 | 1,247,064 |
| 29 may 2024 | 7.20 | 7.28 | 7.07 | 7.14 | 7.14 | 909,310 |
| 28 may 2024 | 7.36 | 7.36 | 7.19 | 7.21 | 7.21 | 918,490 |
| 27 may 2024 | 7.08 | 7.30 | 7.07 | 7.24 | 7.24 | 543,418 |
| 24 may 2024 | 7.16 | 7.18 | 7.01 | 7.08 | 7.08 | 1,483,220 |
| 23 may 2024 | 7.50 | 7.50 | 7.15 | 7.18 | 7.18 | 1,617,568 |
| 22 may 2024 | 7.86 | 7.86 | 7.45 | 7.46 | 7.46 | 1,379,683 |
| 21 may 2024 | 7.38 | 7.91 | 7.38 | 7.82 | 7.82 | 3,342,621 |
| 16 may 2024 | 7.35 | 7.54 | 7.35 | 7.51 | 7.51 | 1,542,687 |
| 15 may 2024 | 7.32 | 7.49 | 7.32 | 7.35 | 7.35 | 1,242,553 |
| 14 may 2024 | 7.14 | 7.58 | 7.14 | 7.35 | 7.35 | 4,033,331 |
| 13 may 2024 | 7.02 | 7.15 | 7.00 | 7.15 | 7.15 | 922,631 |
| 10 may 2024 | 7.00 | 7.03 | 6.97 | 7.01 | 7.01 | 1,128,906 |
| 08 may 2024 | 7.12 | 7.16 | 6.98 | 7.00 | 7.00 | 2,171,181 |
| 07 may 2024 | 7.05 | 7.17 | 7.01 | 7.12 | 7.12 | 1,910,675 |
| 06 may 2024 | 7.12 | 7.14 | 6.92 | 7.05 | 7.05 | 1,989,893 |
| 03 may 2024 | 7.07 | 7.21 | 7.00 | 7.11 | 7.11 | 3,745,367 |
| 02 may 2024 | 7.00 | 7.09 | 6.95 | 6.99 | 6.99 | 1,408,064 |
| 30 abr 2024 | 6.97 | 7.13 | 6.90 | 7.01 | 7.01 | 3,136,603 |
| 29 abr 2024 | 7.07 | 7.20 | 6.99 | 7.08 | 7.08 | 2,333,740 |
| 26 abr 2024 | 7.16 | 7.16 | 6.86 | 7.04 | 7.04 | 4,393,550 |
| 25 abr 2024 | 7.20 | 7.26 | 7.06 | 7.12 | 7.12 | 3,452,063 |
| 24 abr 2024 | 7.26 | 7.34 | 7.16 | 7.30 | 7.30 | 2,249,980 |
| 23 abr 2024 | 7.45 | 7.47 | 7.26 | 7.26 | 7.26 | 4,261,400 |
| 22 abr 2024 | 7.34 | 7.49 | 7.30 | 7.42 | 7.42 | 6,104,655 |
| 19 abr 2024 | 7.43 | 7.45 | 7.32 | 7.36 | 7.36 | 688,806 |
| 18 abr 2024 | 7.48 | 7.55 | 7.45 | 7.49 | 7.49 | 1,136,158 |
| 17 abr 2024 | 7.43 | 7.60 | 7.41 | 7.41 | 7.41 | 1,353,720 |
| 16 abr 2024 | 7.44 | 7.55 | 7.30 | 7.53 | 7.53 | 1,095,443 |
| 15 abr 2024 | 7.63 | 7.66 | 7.42 | 7.44 | 7.44 | 1,673,403 |
| 12 abr 2024 | 7.70 | 7.74 | 7.52 | 7.55 | 7.55 | 1,316,583 |
| 11 abr 2024 | 7.65 | 7.74 | 7.61 | 7.68 | 7.68 | 673,038 |
| 10 abr 2024 | 7.72 | 7.82 | 7.65 | 7.68 | 7.68 | 1,386,550 |
| 09 abr 2024 | 7.76 | 7.86 | 7.66 | 7.77 | 7.77 | 1,009,206 |
| 08 abr 2024 | 7.65 | 7.78 | 7.51 | 7.78 | 7.78 | 1,592,633 |
| 05 abr 2024 | 7.66 | 7.78 | 7.62 | 7.62 | 7.62 | 1,421,779 |
| 04 abr 2024 | 7.80 | 8.01 | 7.76 | 7.80 | 7.80 | 1,606,164 |
| 03 abr 2024 | 7.84 | 8.07 | 7.63 | 7.90 | 7.90 | 4,069,459 |
| 02 abr 2024 | 8.39 | 8.65 | 7.63 | 7.90 | 7.90 | 12,961,998 |
| 27 mar 2024 | 5.65 | 5.85 | 5.53 | 5.80 | 5.80 | 1,250,040 |
| 26 mar 2024 | 5.86 | 5.86 | 5.55 | 5.65 | 5.65 | 2,339,825 |
| 25 mar 2024 | 5.59 | 5.94 | 5.45 | 5.83 | 5.83 | 3,721,755 |
| 22 mar 2024 | 5.70 | 5.87 | 5.32 | 5.38 | 5.38 | 3,345,711 |
| 21 mar 2024 | 6.05 | 6.10 | 5.47 | 5.57 | 5.57 | 3,615,531 |
| 20 mar 2024 | 6.00 | 6.12 | 5.90 | 5.95 | 5.95 | 1,902,188 |
| 19 mar 2024 | 6.64 | 6.84 | 5.97 | 5.99 | 5.99 | 5,073,688 |
| 18 mar 2024 | 6.82 | 7.07 | 6.66 | 6.72 | 6.72 | 1,854,894 |
| 15 mar 2024 | 8.03 | 8.08 | 6.82 | 6.92 | 6.92 | 6,432,172 |
| 14 mar 2024 | 7.80 | 8.19 | 7.78 | 8.06 | 8.06 | 547,469 |
| 13 mar 2024 | 7.80 | 7.95 | 7.70 | 7.85 | 7.85 | 484,196 |
| 12 mar 2024 | 7.72 | 8.07 | 7.64 | 7.86 | 7.86 | 639,090 |
| 11 mar 2024 | 7.90 | 7.90 | 7.61 | 7.61 | 7.61 | 438,896 |
| 08 mar 2024 | 8.20 | 8.22 | 7.90 | 7.93 | 7.93 | 778,479 |
| 07 mar 2024 | 8.28 | 8.29 | 7.88 | 8.20 | 8.20 | 910,549 |
| 06 mar 2024 | 7.90 | 8.35 | 7.80 | 8.21 | 8.21 | 1,073,185 |
| 05 mar 2024 | 7.71 | 8.00 | 7.66 | 7.89 | 7.89 | 870,752 |
| 04 mar 2024 | 7.84 | 8.19 | 7.71 | 7.72 | 7.72 | 444,861 |
| 01 mar 2024 | 8.20 | 8.20 | 7.87 | 7.94 | 7.94 | 676,405 |
| 29 feb 2024 | 7.85 | 8.29 | 7.61 | 8.10 | 8.10 | 1,702,376 |
| 28 feb 2024 | 7.85 | 7.89 | 7.69 | 7.86 | 7.86 | 1,059,427 |
| 27 feb 2024 | 7.76 | 7.99 | 7.45 | 7.82 | 7.82 | 2,636,432 |
| 26 feb 2024 | 7.99 | 8.10 | 7.28 | 7.52 | 7.52 | 2,891,744 |
| 23 feb 2024 | 8.61 | 8.65 | 7.93 | 7.99 | 7.99 | 2,280,802 |
| 22 feb 2024 | 9.13 | 9.18 | 8.65 | 8.65 | 8.65 | 1,824,600 |
| 21 feb 2024 | 9.10 | 9.20 | 8.90 | 9.02 | 9.02 | 1,052,708 |
| 20 feb 2024 | 9.50 | 9.50 | 9.06 | 9.07 | 9.07 | 893,875 |
| 19 feb 2024 | 9.71 | 9.73 | 9.50 | 9.55 | 9.55 | 417,628 |
| 16 feb 2024 | 9.55 | 9.92 | 9.55 | 9.68 | 9.68 | 560,744 |
| 15 feb 2024 | 9.80 | 10.04 | 9.55 | 9.57 | 9.57 | 751,176 |
| 14 feb 2024 | 10.10 | 10.10 | 9.63 | 9.76 | 9.76 | 1,234,113 |
| 13 feb 2024 | 10.22 | 10.37 | 10.02 | 10.09 | 10.09 | 684,350 |
| 12 feb 2024 | 10.28 | 10.49 | 10.24 | 10.28 | 10.28 | 521,580 |
| 09 feb 2024 | 10.50 | 10.56 | 10.30 | 10.30 | 10.30 | 383,602 |
| 08 feb 2024 | 10.31 | 10.60 | 10.29 | 10.49 | 10.49 | 444,803 |
| 07 feb 2024 | 10.30 | 10.54 | 10.16 | 10.20 | 10.20 | 553,359 |
| 06 feb 2024 | 10.70 | 10.70 | 10.21 | 10.34 | 10.34 | 782,156 |
| 05 feb 2024 | 10.60 | 10.91 | 10.60 | 10.67 | 10.67 | 528,533 |
| 02 feb 2024 | 10.72 | 10.91 | 10.54 | 10.56 | 10.56 | 689,716 |
| 01 feb 2024 | 10.39 | 10.76 | 10.30 | 10.71 | 10.71 | 557,758 |
| 31 ene 2024 | 10.40 | 10.51 | 10.27 | 10.45 | 10.45 | 450,972 |
| 30 ene 2024 | 10.41 | 10.66 | 10.40 | 10.41 | 10.41 | 921,131 |
| 29 ene 2024 | 10.57 | 10.57 | 10.28 | 10.40 | 10.40 | 520,800 |
| 26 ene 2024 | 10.20 | 10.58 | 10.10 | 10.50 | 10.50 | 1,316,358 |
| 25 ene 2024 | 11.10 | 11.10 | 10.15 | 10.17 | 10.17 | 2,682,359 |
| 24 ene 2024 | 11.40 | 11.47 | 10.36 | 10.44 | 10.44 | 2,316,319 |
| 23 ene 2024 | 11.09 | 11.56 | 11.01 | 11.34 | 11.34 | 2,885,154 |
| 22 ene 2024 | 11.20 | 11.52 | 10.93 | 10.96 | 10.96 | 1,337,713 |
| 19 ene 2024 | 11.05 | 11.50 | 11.01 | 11.19 | 11.19 | 1,237,668 |
| 18 ene 2024 | 11.05 | 11.15 | 10.74 | 11.04 | 11.04 | 485,775 |
| 17 ene 2024 | 11.23 | 11.30 | 10.94 | 11.01 | 11.01 | 509,929 |
| 16 ene 2024 | 11.55 | 11.69 | 11.41 | 11.47 | 11.47 | 505,965 |
| 15 ene 2024 | 11.99 | 12.18 | 11.53 | 11.55 | 11.55 | 963,084 |
| 12 ene 2024 | 12.00 | 12.20 | 11.92 | 12.01 | 12.01 | 546,205 |
| 11 ene 2024 | 12.10 | 12.30 | 11.80 | 11.94 | 11.94 | 530,282 |
| 10 ene 2024 | 12.20 | 12.45 | 11.99 | 12.01 | 12.01 | 414,968 |
| 09 ene 2024 | 11.97 | 12.26 | 11.78 | 12.16 | 12.16 | 403,964 |
| 08 ene 2024 | 11.90 | 12.09 | 11.73 | 11.97 | 11.97 | 275,820 |
| 05 ene 2024 | 11.92 | 12.20 | 11.72 | 12.09 | 12.09 | 463,847 |
| 04 ene 2024 | 12.01 | 12.39 | 11.90 | 12.24 | 12.24 | 446,392 |
| *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.