U.S. markets open in 6 hours 51 minutes
F S&P 500
5,521.25 +4.25 (+0.08%) F Dow Jones
39,890.00 +46.00 (+0.12%) F Nasdaq
19,788.75 +38.00 (+0.19%) E-mini Russell 2000 Index Futur
2,057.20 +4.40 (+0.21%) Petróleo
81.62 -0.01 (-0.01%) Oro
2,336.70 -7.70 (-0.33%)
Arendals Fossekompani ASA (AFK.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 161.00 | 161.00 | 153.40 | 154.40 | 154.40 | 6,366 |
| 21 jun 2024 | 156.60 | 157.80 | 152.00 | 157.80 | 157.80 | 7,909 |
| 20 jun 2024 | 159.60 | 159.60 | 156.60 | 156.60 | 156.60 | 4,158 |
| 19 jun 2024 | 161.00 | 161.00 | 159.00 | 159.60 | 159.60 | 804 |
| 18 jun 2024 | 160.00 | 160.80 | 159.80 | 160.80 | 160.80 | 2,319 |
| 17 jun 2024 | 158.40 | 160.00 | 158.40 | 160.00 | 160.00 | 1,299 |
| 14 jun 2024 | 160.00 | 161.00 | 158.00 | 160.20 | 160.20 | 10,087 |
| 13 jun 2024 | 163.20 | 163.20 | 160.00 | 160.00 | 160.00 | 8,986 |
| 12 jun 2024 | 167.00 | 167.00 | 162.20 | 163.20 | 163.20 | 11,434 |
| 11 jun 2024 | 166.60 | 167.20 | 160.00 | 163.20 | 163.20 | 43,634 |
| 10 jun 2024 | 175.00 | 175.00 | 172.40 | 175.00 | 175.00 | 7,704 |
| 07 jun 2024 | 180.00 | 180.00 | 178.00 | 178.40 | 178.40 | 1,887 |
| 06 jun 2024 | 179.00 | 180.40 | 178.80 | 179.40 | 179.40 | 2,796 |
| 05 jun 2024 | 181.00 | 181.00 | 178.80 | 180.60 | 180.60 | 8,227 |
| 04 jun 2024 | 183.00 | 183.00 | 178.80 | 179.80 | 179.80 | 3,059 |
| 03 jun 2024 | 183.00 | 183.00 | 178.60 | 178.60 | 178.60 | 5,837 |
| 31 may 2024 | 178.00 | 185.00 | 175.00 | 183.00 | 183.00 | 27,584 |
| 30 may 2024 | 180.00 | 180.00 | 176.00 | 178.80 | 178.80 | 6,774 |
| 29 may 2024 | 181.00 | 181.40 | 175.20 | 175.20 | 175.20 | 8,877 |
| 28 may 2024 | 181.80 | 185.00 | 180.00 | 180.20 | 180.20 | 10,343 |
| 27 may 2024 | 185.00 | 185.00 | 179.40 | 181.80 | 181.80 | 6,818 |
| 24 may 2024 | 180.00 | 185.00 | 172.60 | 185.00 | 185.00 | 7,602 |
| 23 may 2024 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 5,960 |
| 22 may 2024 | 184.00 | 184.00 | 176.20 | 180.00 | 180.00 | 7,806 |
| 22 may 2024 | 1 Dividendo | |||||
| 21 may 2024 | 176.00 | 185.00 | 173.40 | 184.00 | 183.00 | 26,872 |
| 16 may 2024 | 181.80 | 181.80 | 174.60 | 176.60 | 175.64 | 6,602 |
| 15 may 2024 | 183.00 | 183.00 | 179.20 | 181.80 | 180.81 | 3,103 |
| 14 may 2024 | 180.00 | 181.40 | 178.00 | 178.80 | 177.83 | 3,693 |
| 13 may 2024 | 175.00 | 182.00 | 175.00 | 180.00 | 179.02 | 1,469 |
| 10 may 2024 | 182.00 | 183.40 | 181.60 | 182.80 | 181.81 | 4,631 |
| 08 may 2024 | 183.00 | 183.00 | 179.40 | 182.00 | 181.01 | 1,435 |
| 07 may 2024 | 177.80 | 183.00 | 177.80 | 183.00 | 182.01 | 5,950 |
| 06 may 2024 | 178.00 | 180.00 | 177.00 | 180.00 | 179.02 | 7,721 |
| 03 may 2024 | 175.60 | 178.00 | 175.60 | 178.00 | 177.03 | 4,435 |
| 02 may 2024 | 178.20 | 179.40 | 177.00 | 178.60 | 177.63 | 2,441 |
| 30 abr 2024 | 179.40 | 179.40 | 177.20 | 178.20 | 177.23 | 6,351 |
| 29 abr 2024 | 175.00 | 179.40 | 175.00 | 179.40 | 178.42 | 3,783 |
| 26 abr 2024 | 179.00 | 179.00 | 176.40 | 177.80 | 176.83 | 2,920 |
| 25 abr 2024 | 177.00 | 177.60 | 175.00 | 177.60 | 176.63 | 8,931 |
| 24 abr 2024 | 176.00 | 177.00 | 174.80 | 177.00 | 176.04 | 2,496 |
| 23 abr 2024 | 178.20 | 179.20 | 174.20 | 176.60 | 175.64 | 4,997 |
| 22 abr 2024 | 177.20 | 178.40 | 176.00 | 178.20 | 177.23 | 2,518 |
| 19 abr 2024 | 174.00 | 177.40 | 173.40 | 177.20 | 176.24 | 5,181 |
| 18 abr 2024 | 179.00 | 179.00 | 173.00 | 176.40 | 175.44 | 4,884 |
| 17 abr 2024 | 178.00 | 178.60 | 176.20 | 177.40 | 176.44 | 3,227 |
| 16 abr 2024 | 178.00 | 180.00 | 176.00 | 178.00 | 177.03 | 6,700 |
| 15 abr 2024 | 180.40 | 180.80 | 178.20 | 179.00 | 178.03 | 6,777 |
| 12 abr 2024 | 183.00 | 184.40 | 180.00 | 180.00 | 179.02 | 3,755 |
| 11 abr 2024 | 181.00 | 183.80 | 179.40 | 181.20 | 180.22 | 9,420 |
| 10 abr 2024 | 179.80 | 182.20 | 177.80 | 177.80 | 176.83 | 7,971 |
| 09 abr 2024 | 180.20 | 181.00 | 176.80 | 177.40 | 176.44 | 13,901 |
| 08 abr 2024 | 188.60 | 188.60 | 180.20 | 180.20 | 179.22 | 6,199 |
| 05 abr 2024 | 184.80 | 188.40 | 183.00 | 187.00 | 185.98 | 9,013 |
| 04 abr 2024 | 184.40 | 186.00 | 183.40 | 184.00 | 183.00 | 2,743 |
| 03 abr 2024 | 187.00 | 187.00 | 182.00 | 186.80 | 185.78 | 12,463 |
| 02 abr 2024 | 182.00 | 187.00 | 180.00 | 185.40 | 184.39 | 18,210 |
| 27 mar 2024 | 179.60 | 184.00 | 179.40 | 182.60 | 181.61 | 6,426 |
| 26 mar 2024 | 185.00 | 185.00 | 179.00 | 179.40 | 178.42 | 13,417 |
| 25 mar 2024 | 182.00 | 185.00 | 178.80 | 185.00 | 183.99 | 11,272 |
| 22 mar 2024 | 174.00 | 179.20 | 174.00 | 179.20 | 178.23 | 13,625 |
| 21 mar 2024 | 175.00 | 176.00 | 173.00 | 174.20 | 173.25 | 9,769 |
| 20 mar 2024 | 169.60 | 175.00 | 169.60 | 174.40 | 173.45 | 17,790 |
| 19 mar 2024 | 173.80 | 173.80 | 170.20 | 172.00 | 171.07 | 8,000 |
| 18 mar 2024 | 175.20 | 176.00 | 170.60 | 174.00 | 173.05 | 29,811 |
| 15 mar 2024 | 163.80 | 178.00 | 163.00 | 175.00 | 174.05 | 198,091 |
| 14 mar 2024 | 163.80 | 167.20 | 161.40 | 163.40 | 162.51 | 52,039 |
| 13 mar 2024 | 162.80 | 164.60 | 160.60 | 163.80 | 162.91 | 25,106 |
| 12 mar 2024 | 160.40 | 163.40 | 159.00 | 162.80 | 161.92 | 13,332 |
| 11 mar 2024 | 162.00 | 162.60 | 157.60 | 159.00 | 158.14 | 12,552 |
| 08 mar 2024 | 157.00 | 164.00 | 157.00 | 164.00 | 163.11 | 16,987 |
| 07 mar 2024 | 154.20 | 160.00 | 153.40 | 160.00 | 159.13 | 36,096 |
| 06 mar 2024 | 152.60 | 154.80 | 151.40 | 154.40 | 153.56 | 14,618 |
| 05 mar 2024 | 152.80 | 152.80 | 149.60 | 152.20 | 151.37 | 3,956 |
| 04 mar 2024 | 146.00 | 152.00 | 146.00 | 151.40 | 150.58 | 12,364 |
| 01 mar 2024 | 150.00 | 150.80 | 148.20 | 149.60 | 148.79 | 3,578 |
| 29 feb 2024 | 143.00 | 150.00 | 143.00 | 150.00 | 149.18 | 5,263 |
| 28 feb 2024 | 143.20 | 148.00 | 143.20 | 147.60 | 146.80 | 15,112 |
| 27 feb 2024 | 148.00 | 150.00 | 148.00 | 148.40 | 147.59 | 12,376 |
| 26 feb 2024 | 152.80 | 152.80 | 148.20 | 149.40 | 148.59 | 7,049 |
| 23 feb 2024 | 148.60 | 151.60 | 144.60 | 151.60 | 150.78 | 22,129 |
| 22 feb 2024 | 150.00 | 150.00 | 145.40 | 146.00 | 145.21 | 11,190 |
| 21 feb 2024 | 148.00 | 148.00 | 143.40 | 144.60 | 143.81 | 13,764 |
| 20 feb 2024 | 150.00 | 150.00 | 145.00 | 145.60 | 144.81 | 19,778 |
| 19 feb 2024 | 152.00 | 152.00 | 148.60 | 149.00 | 148.19 | 19,715 |
| 16 feb 2024 | 155.20 | 155.80 | 151.40 | 151.40 | 150.58 | 12,222 |
| 15 feb 2024 | 156.20 | 158.00 | 153.00 | 155.40 | 154.56 | 17,856 |
| 14 feb 2024 | 154.60 | 156.00 | 153.00 | 154.20 | 153.36 | 9,436 |
| 13 feb 2024 | 150.80 | 154.40 | 149.80 | 153.00 | 152.17 | 23,270 |
| 13 feb 2024 | 1 Dividendo | |||||
| 12 feb 2024 | 157.00 | 157.00 | 147.20 | 151.60 | 149.78 | 36,021 |
| 09 feb 2024 | 154.40 | 157.80 | 149.00 | 156.20 | 154.33 | 16,967 |
| 08 feb 2024 | 156.00 | 156.00 | 153.00 | 154.20 | 152.35 | 10,658 |
| 07 feb 2024 | 158.60 | 158.80 | 155.60 | 156.80 | 154.92 | 4,596 |
| 06 feb 2024 | 156.20 | 159.80 | 156.00 | 158.80 | 156.90 | 17,616 |
| 05 feb 2024 | 156.40 | 158.80 | 152.00 | 156.00 | 154.13 | 20,795 |
| 02 feb 2024 | 157.20 | 158.00 | 154.00 | 156.40 | 154.52 | 25,432 |
| 01 feb 2024 | 159.40 | 159.60 | 157.60 | 158.80 | 156.90 | 6,419 |
| 31 ene 2024 | 162.40 | 162.40 | 158.60 | 158.60 | 156.70 | 6,660 |
| 30 ene 2024 | 164.20 | 164.20 | 161.20 | 162.40 | 160.45 | 12,715 |
| *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.