U.S. markets open in 6 hours 27 minutes
F S&P 500
5,521.50 +4.50 (+0.08%) F Dow Jones
39,899.00 +55.00 (+0.14%) F Nasdaq
19,782.50 +31.75 (+0.16%) E-mini Russell 2000 Index Futur
2,058.10 +5.30 (+0.26%) Petróleo
81.58 -0.05 (-0.06%) Oro
2,338.10 -6.30 (-0.27%)
Aker ASA (AKER.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
A partir del 04:25PM CEST. Mercado abierto.
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 | 600.00 | 613.00 | 598.00 | 611.00 | 611.00 | 32,034 |
| 21 jun 2024 | 600.00 | 604.00 | 598.00 | 601.00 | 601.00 | 51,223 |
| 20 jun 2024 | 597.00 | 604.00 | 593.00 | 601.00 | 601.00 | 29,665 |
| 19 jun 2024 | 593.00 | 597.00 | 591.00 | 597.00 | 597.00 | 16,802 |
| 18 jun 2024 | 589.00 | 595.00 | 588.00 | 593.00 | 593.00 | 24,284 |
| 17 jun 2024 | 579.00 | 589.00 | 577.00 | 588.00 | 588.00 | 36,905 |
| 14 jun 2024 | 581.00 | 586.00 | 574.00 | 580.00 | 580.00 | 29,136 |
| 13 jun 2024 | 590.00 | 590.00 | 579.00 | 581.00 | 581.00 | 25,890 |
| 12 jun 2024 | 586.00 | 597.00 | 586.00 | 590.00 | 590.00 | 31,263 |
| 11 jun 2024 | 593.00 | 596.00 | 585.00 | 590.00 | 590.00 | 29,552 |
| 10 jun 2024 | 596.00 | 596.00 | 586.00 | 591.00 | 591.00 | 49,928 |
| 07 jun 2024 | 594.00 | 596.00 | 590.00 | 596.00 | 596.00 | 22,637 |
| 06 jun 2024 | 593.00 | 596.00 | 591.00 | 591.00 | 591.00 | 17,343 |
| 05 jun 2024 | 598.00 | 600.00 | 589.00 | 589.00 | 589.00 | 29,711 |
| 04 jun 2024 | 625.00 | 625.00 | 592.00 | 596.00 | 596.00 | 58,805 |
| 03 jun 2024 | 627.00 | 636.00 | 626.00 | 626.00 | 626.00 | 31,466 |
| 31 may 2024 | 623.00 | 626.00 | 619.00 | 625.00 | 625.00 | 59,590 |
| 30 may 2024 | 610.00 | 624.00 | 606.00 | 623.00 | 623.00 | 46,003 |
| 29 may 2024 | 611.00 | 622.00 | 611.00 | 615.00 | 615.00 | 41,026 |
| 28 may 2024 | 616.00 | 616.00 | 609.00 | 611.00 | 611.00 | 31,964 |
| 27 may 2024 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 58,079 |
| 24 may 2024 | 619.00 | 619.00 | 607.00 | 610.00 | 610.00 | 30,684 |
| 23 may 2024 | 626.00 | 626.00 | 619.00 | 619.00 | 619.00 | 31,211 |
| 22 may 2024 | 630.00 | 630.00 | 621.00 | 624.00 | 624.00 | 19,733 |
| 21 may 2024 | 625.00 | 630.00 | 624.00 | 630.00 | 630.00 | 35,452 |
| 16 may 2024 | 631.00 | 634.00 | 623.00 | 629.00 | 629.00 | 23,594 |
| 15 may 2024 | 640.00 | 644.00 | 627.00 | 631.00 | 631.00 | 41,506 |
| 14 may 2024 | 634.00 | 642.00 | 634.00 | 642.00 | 642.00 | 43,194 |
| 13 may 2024 | 632.00 | 638.00 | 628.00 | 636.00 | 636.00 | 44,007 |
| 10 may 2024 | 623.00 | 642.00 | 623.00 | 631.00 | 631.00 | 76,935 |
| 08 may 2024 | 625.00 | 626.00 | 615.00 | 619.00 | 619.00 | 35,082 |
| 07 may 2024 | 620.00 | 625.00 | 618.00 | 625.00 | 625.00 | 25,349 |
| 06 may 2024 | 611.00 | 623.00 | 611.00 | 623.00 | 623.00 | 25,143 |
| 03 may 2024 | 612.00 | 613.00 | 607.00 | 610.00 | 610.00 | 14,887 |
| 02 may 2024 | 616.00 | 619.00 | 601.00 | 612.00 | 612.00 | 38,729 |
| 30 abr 2024 | 621.00 | 621.00 | 613.00 | 619.00 | 619.00 | 26,108 |
| 29 abr 2024 | 615.00 | 628.00 | 614.00 | 620.00 | 620.00 | 46,067 |
| 26 abr 2024 | 608.00 | 617.00 | 608.00 | 615.00 | 615.00 | 37,821 |
| 25 abr 2024 | 608.00 | 614.00 | 603.00 | 608.00 | 608.00 | 86,982 |
| 24 abr 2024 | 614.00 | 614.00 | 604.00 | 605.00 | 605.00 | 24,734 |
| 23 abr 2024 | 607.00 | 612.00 | 605.00 | 607.00 | 607.00 | 29,278 |
| 22 abr 2024 | 610.00 | 616.00 | 605.00 | 606.00 | 606.00 | 18,140 |
| 19 abr 2024 | 618.00 | 618.00 | 605.00 | 612.00 | 612.00 | 26,660 |
| 18 abr 2024 | 612.00 | 619.00 | 609.00 | 618.00 | 618.00 | 33,865 |
| 18 abr 2024 | 15.5 Dividendo | |||||
| 17 abr 2024 | 633.00 | 642.00 | 626.00 | 612.00 | 596.50 | 32,252 |
| 16 abr 2024 | 641.00 | 641.00 | 633.00 | 635.00 | 618.92 | 31,092 |
| 15 abr 2024 | 652.00 | 652.00 | 640.00 | 642.00 | 625.74 | 29,206 |
| 12 abr 2024 | 640.00 | 655.00 | 640.00 | 654.00 | 637.44 | 74,025 |
| 11 abr 2024 | 648.00 | 659.00 | 639.00 | 639.00 | 622.82 | 76,555 |
| 10 abr 2024 | 649.00 | 654.00 | 645.00 | 647.00 | 630.61 | 27,046 |
| 09 abr 2024 | 647.00 | 655.00 | 647.00 | 649.00 | 632.56 | 34,060 |
| 08 abr 2024 | 653.00 | 658.00 | 646.00 | 647.00 | 630.61 | 18,552 |
| 05 abr 2024 | 651.00 | 658.00 | 648.00 | 651.00 | 634.51 | 24,745 |
| 04 abr 2024 | 647.00 | 652.00 | 646.00 | 650.00 | 633.54 | 43,059 |
| 03 abr 2024 | 639.00 | 648.00 | 639.00 | 647.00 | 630.61 | 51,721 |
| 02 abr 2024 | 625.00 | 645.00 | 625.00 | 639.00 | 622.82 | 59,546 |
| 27 mar 2024 | 625.50 | 628.00 | 622.00 | 623.50 | 607.71 | 38,810 |
| 26 mar 2024 | 618.00 | 625.50 | 618.00 | 625.50 | 609.66 | 41,253 |
| 25 mar 2024 | 604.00 | 618.50 | 604.00 | 618.50 | 602.84 | 29,458 |
| 22 mar 2024 | 600.00 | 608.50 | 600.00 | 605.50 | 590.16 | 24,458 |
| 21 mar 2024 | 606.00 | 611.50 | 601.00 | 604.00 | 588.70 | 26,091 |
| 20 mar 2024 | 593.00 | 606.00 | 593.00 | 603.50 | 588.22 | 90,738 |
| 19 mar 2024 | 594.50 | 603.00 | 589.50 | 595.00 | 579.93 | 60,872 |
| 18 mar 2024 | 594.00 | 600.00 | 591.50 | 594.50 | 579.44 | 42,524 |
| 15 mar 2024 | 593.00 | 598.00 | 592.00 | 592.00 | 577.01 | 83,422 |
| 14 mar 2024 | 596.00 | 602.00 | 593.50 | 593.50 | 578.47 | 40,122 |
| 13 mar 2024 | 593.00 | 597.00 | 592.50 | 595.00 | 579.93 | 34,297 |
| 12 mar 2024 | 587.50 | 597.50 | 587.50 | 596.00 | 580.91 | 23,742 |
| 11 mar 2024 | 590.00 | 593.50 | 585.00 | 587.50 | 572.62 | 16,479 |
| 08 mar 2024 | 589.00 | 597.50 | 589.00 | 593.00 | 577.98 | 41,922 |
| 07 mar 2024 | 584.00 | 588.00 | 581.00 | 588.00 | 573.11 | 20,357 |
| 06 mar 2024 | 580.00 | 588.50 | 579.00 | 584.50 | 569.70 | 34,240 |
| 05 mar 2024 | 575.00 | 584.00 | 572.50 | 582.00 | 567.26 | 39,306 |
| 04 mar 2024 | 582.00 | 583.00 | 573.50 | 579.50 | 564.82 | 36,685 |
| 01 mar 2024 | 570.00 | 582.50 | 570.00 | 580.00 | 565.31 | 35,218 |
| 29 feb 2024 | 576.00 | 576.00 | 569.50 | 573.00 | 558.49 | 37,435 |
| 28 feb 2024 | 580.00 | 581.00 | 569.00 | 574.00 | 559.46 | 44,424 |
| 27 feb 2024 | 574.50 | 586.00 | 572.50 | 581.00 | 566.29 | 29,707 |
| 26 feb 2024 | 578.00 | 578.00 | 571.00 | 575.00 | 560.44 | 22,894 |
| 23 feb 2024 | 590.00 | 591.00 | 578.00 | 578.00 | 563.36 | 46,471 |
| 22 feb 2024 | 596.00 | 596.00 | 588.00 | 593.50 | 578.47 | 38,525 |
| 21 feb 2024 | 594.00 | 595.00 | 571.50 | 592.00 | 577.01 | 79,766 |
| 20 feb 2024 | 614.00 | 624.00 | 590.00 | 598.00 | 582.85 | 124,235 |
| 19 feb 2024 | 610.00 | 610.00 | 604.00 | 607.50 | 592.11 | 8,601 |
| 16 feb 2024 | 600.00 | 609.50 | 600.00 | 609.00 | 593.58 | 30,200 |
| 15 feb 2024 | 599.00 | 604.00 | 593.00 | 599.00 | 583.83 | 34,006 |
| 14 feb 2024 | 595.50 | 600.00 | 595.50 | 598.50 | 583.34 | 18,306 |
| 13 feb 2024 | 609.50 | 610.50 | 596.50 | 598.00 | 582.85 | 37,808 |
| 12 feb 2024 | 604.00 | 613.00 | 598.00 | 611.50 | 596.01 | 32,976 |
| 09 feb 2024 | 600.00 | 607.50 | 598.00 | 604.00 | 588.70 | 24,442 |
| 08 feb 2024 | 609.00 | 609.00 | 595.00 | 601.50 | 586.27 | 37,815 |
| 07 feb 2024 | 615.00 | 617.00 | 608.50 | 609.00 | 593.58 | 24,384 |
| 06 feb 2024 | 606.00 | 615.50 | 604.00 | 615.50 | 599.91 | 25,392 |
| 05 feb 2024 | 610.00 | 612.00 | 605.00 | 606.50 | 591.14 | 32,164 |
| 02 feb 2024 | 620.00 | 620.00 | 611.00 | 611.00 | 595.53 | 40,297 |
| 01 feb 2024 | 633.50 | 633.50 | 619.50 | 623.00 | 607.22 | 30,068 |
| 31 ene 2024 | 631.50 | 636.00 | 628.50 | 628.50 | 612.58 | 33,965 |
| 30 ene 2024 | 649.50 | 649.50 | 633.50 | 634.00 | 617.94 | 18,789 |
| 29 ene 2024 | 650.00 | 654.00 | 642.00 | 644.50 | 628.18 | 29,335 |
| *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.