U.S. markets open in 7 hours 35 minutes
F S&P 500
5,481.75 +5.00 (+0.09%) F Dow Jones
39,166.00 +19.00 (+0.05%) F Nasdaq
19,805.50 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,044.00 +4.30 (+0.21%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.50 +8.50 (+0.36%)
Aker BP ASA (AKRBF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:40PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 25.69 | 25.69 | 25.01 | 25.35 | 25.35 | 4,100 |
| 18 jun 2024 | 24.25 | 24.68 | 24.25 | 24.68 | 24.68 | 400 |
| 17 jun 2024 | 24.27 | 24.27 | 23.88 | 24.21 | 24.21 | 3,600 |
| 14 jun 2024 | 24.25 | 24.25 | 24.00 | 24.19 | 24.19 | 8,000 |
| 13 jun 2024 | 24.60 | 24.60 | 24.10 | 24.25 | 24.25 | 2,600 |
| 12 jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 100 |
| 11 jun 2024 | 24.50 | 24.78 | 24.25 | 24.78 | 24.78 | 600 |
| 10 jun 2024 | 24.54 | 24.75 | 24.54 | 24.75 | 24.75 | 200 |
| 07 jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 800 |
| 06 jun 2024 | 24.38 | 24.50 | 24.38 | 24.50 | 24.50 | 300 |
| 05 jun 2024 | 24.26 | 24.46 | 24.26 | 24.39 | 24.39 | 800 |
| 04 jun 2024 | 24.52 | 24.81 | 24.52 | 24.81 | 24.81 | 1,300 |
| 03 jun 2024 | 26.22 | 26.22 | 25.21 | 25.77 | 25.77 | 1,000 |
| 31 may 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 30 may 2024 | 25.40 | 25.40 | 25.15 | 25.17 | 25.17 | 1,500 |
| 29 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 28 may 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
| 24 may 2024 | 25.22 | 25.22 | 24.23 | 24.23 | 24.23 | 500 |
| 23 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 22 may 2024 | 24.34 | 24.60 | 24.34 | 24.50 | 24.50 | 5,400 |
| 21 may 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 20 may 2024 | 24.87 | 25.54 | 24.85 | 25.54 | 25.54 | 700 |
| 17 may 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 100 |
| 16 may 2024 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | 600 |
| 15 may 2024 | 25.25 | 25.25 | 24.82 | 24.82 | 24.82 | 1,300 |
| 14 may 2024 | 25.35 | 25.35 | 25.25 | 25.25 | 25.25 | 500 |
| 13 may 2024 | 25.87 | 25.87 | 25.37 | 25.37 | 25.37 | 17,200 |
| 10 may 2024 | 25.94 | 25.94 | 25.73 | 25.94 | 25.94 | 1,500 |
| 09 may 2024 | 25.70 | 25.70 | 25.00 | 25.69 | 25.69 | 7,100 |
| 08 may 2024 | 24.76 | 24.80 | 24.76 | 24.80 | 24.80 | 1,800 |
| 07 may 2024 | 24.95 | 25.10 | 24.95 | 25.10 | 25.10 | 300 |
| 06 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1,500 |
| 03 may 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 5,100 |
| 02 may 2024 | 24.15 | 24.20 | 24.15 | 24.20 | 24.20 | 400 |
| 01 may 2024 | 24.15 | 24.73 | 24.15 | 24.73 | 24.73 | 200 |
| 30 abr 2024 | 24.72 | 25.11 | 24.40 | 25.11 | 25.11 | 1,200 |
| 29 abr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 2,200 |
| 29 abr 2024 | 0.6 Dividendo | |||||
| 26 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | - |
| 25 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | - |
| 24 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | 5,500 |
| 23 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | 500 |
| 22 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.28 | 200 |
| 19 abr 2024 | 25.50 | 25.70 | 25.50 | 25.61 | 24.99 | 2,200 |
| 18 abr 2024 | 26.00 | 26.00 | 25.41 | 25.41 | 24.80 | 1,500 |
| 17 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.81 | 100 |
| 16 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.40 | - |
| 15 abr 2024 | 27.00 | 27.05 | 26.64 | 27.05 | 26.40 | 2,800 |
| 12 abr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.89 | 500 |
| 11 abr 2024 | 27.09 | 27.09 | 26.94 | 26.94 | 26.29 | 300 |
| 10 abr 2024 | 26.99 | 26.99 | 26.59 | 26.59 | 25.95 | 300 |
| 09 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
| 08 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
| 05 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | 200 |
| 04 abr 2024 | 26.70 | 26.70 | 26.20 | 26.20 | 25.57 | 1,500 |
| 03 abr 2024 | 26.45 | 26.50 | 26.45 | 26.50 | 25.86 | 1,300 |
| 02 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.90 | - |
| 01 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.90 | 100 |
| 28 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.47 | 300 |
| 27 mar 2024 | 25.35 | 25.35 | 25.00 | 25.00 | 24.40 | 300 |
| 26 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.18 | 100 |
| 25 mar 2024 | 25.42 | 25.74 | 25.42 | 25.74 | 25.12 | 1,600 |
| 22 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 24.81 | - |
| 21 mar 2024 | 25.53 | 25.53 | 25.42 | 25.42 | 24.81 | 900 |
| 20 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.84 | 100 |
| 19 mar 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 24.84 | 400 |
| 18 mar 2024 | 25.40 | 25.46 | 25.40 | 25.46 | 24.85 | 500 |
| 15 mar 2024 | 25.43 | 25.71 | 25.15 | 25.20 | 24.59 | 2,100 |
| 14 mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.68 | 1,000 |
| 13 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 12 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 11 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 08 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 07 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 06 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 05 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | 100 |
| 04 mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.21 | 200 |
| 01 mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.80 | - |
| 29 feb 2024 | 24.26 | 24.39 | 24.26 | 24.39 | 23.80 | 16,500 |
| 28 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.91 | 100 |
| 27 feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.25 | - |
| 26 feb 2024 | 24.27 | 24.85 | 24.27 | 24.85 | 24.25 | 1,100 |
| 23 feb 2024 | 24.40 | 24.46 | 24.25 | 24.46 | 23.87 | 1,200 |
| 22 feb 2024 | 24.75 | 25.09 | 24.75 | 25.09 | 24.49 | 800 |
| 21 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.76 | 100 |
| 20 feb 2024 | 25.13 | 25.13 | 24.74 | 24.74 | 24.14 | 3,400 |
| 16 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.62 | 900 |
| 15 feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.74 | - |
| 14 feb 2024 | 24.98 | 24.98 | 24.33 | 24.33 | 23.74 | 200 |
| 13 feb 2024 | 24.50 | 24.55 | 24.41 | 24.55 | 23.96 | 900 |
| 13 feb 2024 | 0.6 Dividendo | |||||
| 12 feb 2024 | 25.75 | 26.28 | 25.75 | 26.28 | 25.06 | 1,300 |
| 09 feb 2024 | 25.56 | 25.73 | 25.56 | 25.73 | 24.54 | 2,600 |
| 08 feb 2024 | 24.80 | 24.86 | 24.80 | 24.86 | 23.71 | 900 |
| 07 feb 2024 | 24.99 | 24.99 | 24.80 | 24.80 | 23.65 | 700 |
| 06 feb 2024 | 25.80 | 26.24 | 25.80 | 26.24 | 25.02 | 2,500 |
| 05 feb 2024 | 24.97 | 25.25 | 24.97 | 25.25 | 24.08 | 400 |
| 02 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.32 | 300 |
| 01 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.60 | - |
| 31 ene 2024 | 26.84 | 26.85 | 26.84 | 26.85 | 25.60 | 1,700 |
| *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.