U.S. markets close in 3 hours 12 minutes

Aker BP ASA (AKRBP.OL)

Oslo - Oslo Precio retrasado. Divisa en NOK.
Añadir a la lista de seguimiento
274.10-1.20 (-0.44%)
Al cierre: 04:25PM CEST
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NOKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 2024275.30276.80273.00274.10274.10675,369
13 may 2024274.50275.70273.20275.30275.30727,103
10 may 2024273.00278.50272.60275.90275.90930,618
08 may 2024271.10271.80267.00268.90268.90990,590
07 may 2024271.60273.70269.60271.50271.50707,284
06 may 2024266.90272.80266.60271.70271.701,069,389
03 may 2024266.20268.00264.60264.90264.901,204,275
02 may 2024267.40268.30263.10268.20268.201,416,959
30 abr 2024279.00279.40271.70272.00272.001,125,737
29 abr 2024278.60281.30278.00278.90278.90772,159
29 abr 20246.59196 Dividendo
26 abr 2024284.90286.70282.90285.20278.61930,740
25 abr 2024278.50286.20278.00282.80276.261,420,927
24 abr 2024286.30286.30273.40277.70271.282,050,755
23 abr 2024280.60281.20275.90277.90271.481,054,302
22 abr 2024282.00282.50279.60280.40273.92915,488
19 abr 2024286.80287.40277.30283.30276.751,334,706
18 abr 2024284.90285.50280.90284.60278.021,024,710
17 abr 2024288.00290.60285.80286.50279.88729,729
16 abr 2024293.00295.90286.60286.90280.271,207,149
15 abr 2024301.10301.10291.50292.60285.841,288,298
12 abr 2024295.10302.70295.10302.70295.701,358,711
11 abr 2024294.60297.10292.80292.80286.031,254,221
10 abr 2024289.40291.00287.80290.90284.181,098,233
09 abr 2024285.80290.10285.60288.40281.73956,235
08 abr 2024285.10286.70283.00283.90277.341,053,405
05 abr 2024284.30287.90283.10285.50278.90974,069
04 abr 2024284.00284.50281.30282.40275.87867,536
03 abr 2024282.90283.50281.30283.50276.951,050,346
02 abr 2024277.00281.40276.40280.30273.822,024,625
27 mar 2024271.10271.30268.90269.80263.56695,923
26 mar 2024275.10275.10272.00272.00265.71900,973
25 mar 2024269.60275.60269.60275.50269.131,316,998
22 mar 2024268.50271.10267.50270.30264.051,131,567
21 mar 2024271.90274.00270.90271.90265.621,142,783
20 mar 2024271.40272.40269.30269.50263.27943,384
19 mar 2024269.40271.80269.00271.40265.131,376,588
18 mar 2024269.00270.60267.30267.70261.511,557,656
15 mar 2024267.90269.30265.70265.70259.564,018,804
14 mar 2024265.20269.50265.20266.50260.341,629,629
13 mar 2024264.00265.90261.80265.00258.871,547,837
12 mar 2024260.70264.70260.70262.40256.341,027,208
11 mar 2024260.50262.10258.50258.90252.92663,483
08 mar 2024263.40264.50259.80261.80255.751,041,026
07 mar 2024262.60262.60259.50261.20255.16868,045
06 mar 2024259.70264.40259.70263.40257.311,019,432
05 mar 2024257.50260.90255.90259.70253.701,269,882
04 mar 2024264.80265.50260.50260.50254.481,114,153
01 mar 2024258.00264.00258.00262.40256.341,100,919
29 feb 2024260.00260.10257.20257.70251.741,719,870
28 feb 2024260.40261.40258.00259.90253.89581,796
27 feb 2024259.80261.90259.10260.90254.87523,865
26 feb 2024256.70259.90255.30259.20253.21497,780
23 feb 2024260.50261.40254.90257.40251.45708,832
22 feb 2024261.60263.20259.00259.00253.011,032,224
21 feb 2024259.50260.50257.10259.80253.80717,367
20 feb 2024262.90262.90258.60259.30253.31839,476
19 feb 2024261.50263.30259.10262.30256.24973,784
16 feb 2024260.20261.80259.30261.30255.261,028,436
15 feb 2024260.60260.90253.90257.80251.841,056,447
14 feb 2024260.20263.00260.20261.60255.55698,921
13 feb 2024266.20267.00259.40259.60253.601,158,825
13 feb 20246.33546 Dividendo
12 feb 2024268.70271.90265.60265.60253.271,103,388
09 feb 2024264.00270.90263.90269.00256.511,846,339
08 feb 2024268.20268.90259.30264.00251.751,975,984
07 feb 2024271.00273.30268.20268.20255.75927,496
06 feb 2024270.00274.10270.00274.00261.28705,644
05 feb 2024271.20274.30267.50267.50255.08791,050
02 feb 2024277.30278.00272.00273.20260.52911,007
01 feb 2024280.40283.30279.60281.00267.961,118,867
31 ene 2024281.50283.70280.40280.80267.77923,224
30 ene 2024279.20282.20278.50280.90267.86645,405
29 ene 2024284.00286.60280.70281.10268.05533,466
26 ene 2024278.60282.40278.40282.00268.91702,355
25 ene 2024274.60279.60274.10277.90265.001,387,884
24 ene 2024272.40273.50270.50271.60258.99636,174
23 ene 2024273.80275.20269.60272.20259.57704,213
22 ene 2024271.60272.00267.80271.00258.42591,260
19 ene 2024274.00274.80271.30271.90259.28865,249
18 ene 2024274.40275.70270.70271.90259.28937,690
17 ene 2024275.00275.50270.40273.00260.331,242,969
16 ene 2024276.60282.60275.00279.10266.15900,050
15 ene 2024281.80281.80277.70278.20265.29698,575
12 ene 2024286.00288.80284.20284.60271.39937,324
11 ene 2024285.00287.20281.70282.20269.10860,155
10 ene 2024290.00290.50283.70285.00271.771,232,606
09 ene 2024291.00293.50287.80289.10275.68872,675
08 ene 2024298.00298.00288.30288.60275.201,251,474
05 ene 2024302.10302.40298.00300.70286.741,305,621
04 ene 2024300.90308.00300.90304.80290.651,235,500
03 ene 2024297.00299.00292.40299.00285.121,016,064
02 ene 2024298.80302.20297.30298.50284.64855,853
29 dic 2023296.00297.60294.90295.50281.78473,595
28 dic 2023301.40301.50296.80296.90283.12555,116
27 dic 2023299.00303.60299.00302.20288.17630,616
22 dic 2023299.10300.90296.60297.20283.41525,688
21 dic 2023298.70301.30294.70297.90284.07708,184
20 dic 2023299.20301.50297.00298.20284.36853,736
19 dic 2023297.00298.50294.60295.10281.40647,807
*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...