U.S. markets close in 5 hours 29 minutes

Aker Carbon Capture ASA (AKCCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.6800+0.0375 (+5.84%)
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.71500.71500.68000.68000.68001,708
09 may 20240.69000.70000.64000.64250.64258,810
08 may 20240.65440.70000.65440.70000.70009,188
07 may 20240.63200.63200.63200.63200.63203,069
06 may 20240.62330.72000.62330.66200.662010,840
03 may 20240.68000.68000.62650.68000.68001,034
02 may 20240.66110.69430.65200.69430.69437,567
01 may 20240.62330.69000.62330.69000.69005,755
30 abr 20240.69500.69500.62330.66000.660015,101
29 abr 20240.64100.70810.62310.70000.700015,653
26 abr 20240.71000.71000.62000.62080.620818,250
25 abr 20240.63500.70000.61280.65200.65203,971
24 abr 20240.73350.73350.67000.67000.6700550
23 abr 20240.70000.70000.64910.67300.67301,660
22 abr 20240.66500.70000.64090.67000.670012,019
19 abr 20240.69000.69000.61000.61000.610011,807
18 abr 20240.65060.70000.65060.68000.680020,023
17 abr 20240.69000.69000.69000.69000.69007,075
16 abr 20240.68130.69000.65420.69000.69009,893
15 abr 20240.75500.75500.66250.66250.662518,001
12 abr 20240.72000.72000.69000.69000.690015,966
11 abr 20240.75000.75000.71500.71750.71757,631
10 abr 20240.67790.74000.67790.74000.74005,780
09 abr 20240.76000.76000.72600.72600.72603,314
08 abr 20240.77000.77000.70490.73140.731446,261
05 abr 20240.78500.78500.72000.72400.724028,646
04 abr 20240.73000.73000.73000.73000.73001,023
03 abr 20240.72000.77000.71050.75000.750084,842
02 abr 20240.78500.78500.67120.72450.7245102,299
01 abr 20240.59500.64840.53000.58750.5875110,117
28 mar 20240.59500.75000.56000.73000.7300373,732
27 mar 20240.55000.55000.54000.54250.542512,839
26 mar 20240.52110.54400.52110.54400.544027,447
25 mar 20240.51900.56110.51840.55000.550020,001
22 mar 20240.57210.57210.49500.49500.495027,391
21 mar 20240.57000.57000.51000.52600.5260210,733
20 mar 20240.62000.62000.54330.57000.570017,833
19 mar 20240.63010.63010.56800.56800.568061,228
18 mar 20240.66600.67460.63000.65000.650022,929
15 mar 20240.72500.72500.63330.66500.665052,368
14 mar 20240.80000.80000.75500.75500.755032,800
13 mar 20240.77600.80000.74000.74000.740025,141
12 mar 20240.74150.80000.74150.76000.760024,514
11 mar 20240.79000.79000.73000.73500.735026,307
08 mar 20240.78290.79960.76250.76300.763014,490
07 mar 20240.78660.79920.78000.79000.790030,962
06 mar 20240.77500.78080.77500.77600.77609,170
05 mar 20240.78660.78660.75500.75500.755010,460
04 mar 20240.74490.74490.73200.73780.737830,395
01 mar 20240.75000.76500.75000.76500.765019,875
29 feb 20240.76000.77520.76000.76900.769026,483
28 feb 20240.78000.78000.73500.75000.750018,561
27 feb 20240.73010.76000.73000.76000.760043,835
26 feb 20240.73500.75000.71000.75000.750093,407
23 feb 20240.77000.77500.76000.76600.766056,315
22 feb 20240.83500.86000.82500.83500.835023,692
21 feb 20240.87000.87500.86500.87400.87406,880
20 feb 20240.90000.90000.87000.87500.875049,291
16 feb 20240.94000.94000.91000.91000.910013,737
15 feb 20240.93000.93000.89990.92000.920013,661
14 feb 20240.94000.94000.91000.92600.926019,455
13 feb 20240.94000.94900.94000.94020.940212,136
12 feb 20240.96131.02000.96131.00001.000040,074
09 feb 20240.95000.99500.95000.97000.9700132,578
08 feb 20240.97000.97000.97000.97000.9700376
07 feb 20240.97500.97500.97000.97500.975016,000
06 feb 20240.98000.99500.97750.99500.9950111,247
05 feb 20241.00001.01570.98610.98610.98613,900
02 feb 20240.98001.00000.98001.00001.00006,070
01 feb 20241.00001.04981.00001.04981.04987,237
31 ene 20241.02001.02000.98500.98500.98501,491
30 ene 20241.00001.00000.98000.98800.98802,655
29 ene 20240.99901.00500.98000.98000.980018,221
26 ene 20241.02001.02001.00031.00031.0003725
25 ene 20240.98880.99000.98000.98000.980041,782
24 ene 20241.02001.04000.99000.99000.990015,490
23 ene 20241.07001.10001.05001.05001.050010,352
22 ene 20241.04001.08001.04001.05001.05002,675
19 ene 20241.05001.09001.05001.07801.078022,901
18 ene 20241.13001.13001.03001.06001.060054,571
17 ene 20241.05001.07001.05001.05001.05009,500
16 ene 20241.12001.12001.10001.10001.100044,488
12 ene 20241.16001.18001.16001.16001.16008,276
11 ene 20241.17001.17001.15001.15001.15004,504
10 ene 20241.16001.28001.14001.25001.250015,351
09 ene 20241.16501.16501.15001.15001.15005,100
08 ene 20241.17001.17001.13001.17001.170016,760
05 ene 20241.16001.18201.16001.18201.18203,115
04 ene 20241.18001.21001.18001.20001.20002,670
03 ene 20241.18001.18001.13041.15501.155013,141
02 ene 20241.26001.26041.22001.23071.230731,835
29 dic 20231.32201.32201.27061.30001.300047,155
28 dic 20231.32001.32971.29001.32971.329763,912
27 dic 20231.31501.31501.29401.30001.30008,204
26 dic 20231.18001.32001.18001.32001.320018,021
22 dic 20231.30001.30001.21001.24501.245025,641
21 dic 20231.27201.30941.22401.29001.290035,725
20 dic 20231.19101.29001.19101.20001.20009,375
19 dic 20231.25001.25001.21001.21001.210053,934
18 dic 20231.31001.31001.27011.27101.271039,670
*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...