AKVA group ASA (AKVA.OL)
Oslo - Oslo Precio retrasado. Divisa en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 64.00 | 64.80 | 64.00 | 65.00 | 65.00 | 1,807 |
| 22 may 2024 | 65.00 | 65.80 | 64.00 | 65.80 | 65.80 | 102 |
| 21 may 2024 | 65.00 | 68.00 | 65.00 | 65.40 | 65.40 | 9,054 |
| 16 may 2024 | 63.00 | 64.60 | 62.40 | 64.60 | 64.60 | 1,453 |
| 15 may 2024 | 63.00 | 65.00 | 63.00 | 64.80 | 64.80 | 6,692 |
| 14 may 2024 | 63.60 | 65.40 | 63.00 | 63.00 | 63.00 | 6,926 |
| 13 may 2024 | 65.20 | 65.20 | 63.20 | 64.00 | 64.00 | 11,120 |
| 10 may 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 3,988 |
| 08 may 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 3,732 |
| 07 may 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 5,464 |
| 06 may 2024 | 65.60 | 66.00 | 64.80 | 65.60 | 65.60 | 10,972 |
| 03 may 2024 | 64.40 | 67.80 | 64.40 | 65.60 | 65.60 | 19,611 |
| 02 may 2024 | 65.80 | 66.00 | 64.00 | 65.80 | 65.80 | 12,772 |
| 30 abr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1,842 |
| 29 abr 2024 | 65.20 | 66.20 | 65.20 | 66.20 | 66.20 | 2,720 |
| 26 abr 2024 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | 3,845 |
| 25 abr 2024 | 69.00 | 69.20 | 66.20 | 66.20 | 66.20 | 5,545 |
| 24 abr 2024 | 68.60 | 70.20 | 68.60 | 70.00 | 70.00 | 1,726 |
| 23 abr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 22 abr 2024 | 70.60 | 70.60 | 64.00 | 68.20 | 68.20 | 7,436 |
| 19 abr 2024 | 67.00 | 69.20 | 67.00 | 69.20 | 69.20 | 3,697 |
| 18 abr 2024 | 67.20 | 68.40 | 67.20 | 68.40 | 68.40 | 9 |
| 17 abr 2024 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | 3,451 |
| 16 abr 2024 | 68.80 | 69.00 | 67.00 | 69.00 | 69.00 | 11,689 |
| 15 abr 2024 | 70.00 | 70.00 | 69.80 | 70.00 | 70.00 | 3,185 |
| 12 abr 2024 | 68.40 | 70.00 | 68.40 | 70.00 | 70.00 | 2,354 |
| 11 abr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2,264 |
| 10 abr 2024 | 69.00 | 69.00 | 67.00 | 68.40 | 68.40 | 2,007 |
| 09 abr 2024 | 69.00 | 69.00 | 67.00 | 68.80 | 68.80 | 6,599 |
| 08 abr 2024 | 72.00 | 72.20 | 67.00 | 69.00 | 69.00 | 7,250 |
| 05 abr 2024 | 66.40 | 72.00 | 66.40 | 72.00 | 72.00 | 9,296 |
| 04 abr 2024 | 67.20 | 69.00 | 67.20 | 69.00 | 69.00 | 122 |
| 03 abr 2024 | 69.60 | 69.60 | 67.00 | 67.00 | 67.00 | 5,367 |
| 02 abr 2024 | 70.00 | 70.00 | 69.20 | 69.20 | 69.20 | 3,942 |
| 27 mar 2024 | 69.60 | 69.80 | 69.60 | 69.80 | 69.80 | 2,647 |
| 26 mar 2024 | 66.40 | 67.60 | 66.40 | 67.60 | 67.60 | 13,279 |
| 25 mar 2024 | 66.80 | 66.80 | 66.00 | 66.80 | 66.80 | 1,813 |
| 22 mar 2024 | 63.60 | 66.40 | 63.60 | 66.40 | 66.40 | 7,412 |
| 21 mar 2024 | 63.00 | 64.00 | 62.80 | 63.60 | 63.60 | 1,968 |
| 20 mar 2024 | 62.80 | 62.80 | 60.40 | 60.40 | 60.40 | 60 |
| 19 mar 2024 | 64.20 | 64.60 | 61.00 | 62.60 | 62.60 | 4,414 |
| 18 mar 2024 | 62.40 | 65.00 | 62.40 | 65.00 | 65.00 | 1,664 |
| 15 mar 2024 | 62.20 | 62.80 | 62.00 | 62.80 | 62.80 | 1,502 |
| 14 mar 2024 | 63.80 | 63.80 | 61.20 | 62.00 | 62.00 | 4,773 |
| 13 mar 2024 | 61.20 | 63.00 | 59.60 | 63.00 | 63.00 | 1,798 |
| 12 mar 2024 | 59.00 | 59.80 | 59.00 | 59.60 | 59.60 | 1,085 |
| 11 mar 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 1,106 |
| 08 mar 2024 | 55.40 | 60.60 | 55.40 | 60.40 | 60.40 | 7,903 |
| 07 mar 2024 | 57.20 | 57.20 | 54.80 | 55.60 | 55.60 | 155 |
| 06 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 05 mar 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 6,489 |
| 04 mar 2024 | 58.00 | 58.00 | 57.00 | 57.80 | 57.80 | 394 |
| 01 mar 2024 | 57.00 | 58.00 | 55.20 | 58.00 | 58.00 | 2,128 |
| 29 feb 2024 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 220 |
| 28 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 50 |
| 27 feb 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 10,904 |
| 26 feb 2024 | 59.00 | 64.00 | 59.00 | 59.20 | 59.20 | 9,180 |
| 23 feb 2024 | 60.00 | 61.60 | 59.20 | 61.60 | 61.60 | 8,921 |
| 22 feb 2024 | 53.00 | 59.80 | 53.00 | 57.60 | 57.60 | 8,854 |
| 21 feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 350 |
| 20 feb 2024 | 55.60 | 60.00 | 53.40 | 53.40 | 53.40 | 694 |
| 19 feb 2024 | 52.60 | 54.40 | 52.60 | 54.40 | 54.40 | 22,531 |
| 16 feb 2024 | 48.20 | 52.60 | 48.20 | 52.60 | 52.60 | 1,916 |
| 15 feb 2024 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6,650 |
| 14 feb 2024 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | 2,871 |
| 13 feb 2024 | 49.30 | 49.30 | 48.00 | 48.70 | 48.70 | 203,009 |
| 12 feb 2024 | 51.00 | 51.00 | 49.20 | 50.60 | 50.60 | 3,925 |
| 09 feb 2024 | 52.00 | 52.40 | 51.80 | 51.80 | 51.80 | 4,489 |
| 08 feb 2024 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | 117 |
| 07 feb 2024 | 53.00 | 53.20 | 53.00 | 53.00 | 53.00 | 694 |
| 06 feb 2024 | 54.20 | 54.20 | 52.80 | 53.00 | 53.00 | 2,234 |
| 05 feb 2024 | 57.00 | 57.00 | 54.80 | 54.80 | 54.80 | 4,373 |
| 02 feb 2024 | 55.20 | 55.60 | 55.00 | 55.20 | 55.20 | 3,095 |
| 01 feb 2024 | 55.00 | 56.60 | 55.00 | 56.60 | 56.60 | 1,682 |
| 31 ene 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 4,467 |
| 30 ene 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 310 |
| 29 ene 2024 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | 2,839 |
| 26 ene 2024 | 56.80 | 56.80 | 55.00 | 55.00 | 55.00 | 4,853 |
| 25 ene 2024 | 55.60 | 56.00 | 55.60 | 55.60 | 55.60 | 1,481 |
| 24 ene 2024 | 59.00 | 59.00 | 55.00 | 55.80 | 55.80 | 12,339 |
| 23 ene 2024 | 60.20 | 60.80 | 59.20 | 60.80 | 60.80 | 247 |
| 22 ene 2024 | 62.00 | 62.00 | 60.00 | 60.80 | 60.80 | 3,887 |
| 19 ene 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 205 |
| 18 ene 2024 | 64.00 | 64.00 | 61.20 | 62.00 | 62.00 | 11,955 |
| 17 ene 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 8,711 |
| 16 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 92 |
| 15 ene 2024 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 1,020 |
| 12 ene 2024 | 65.80 | 65.80 | 63.40 | 63.40 | 63.40 | 87 |
| 11 ene 2024 | 64.00 | 65.80 | 64.00 | 65.80 | 65.80 | 70 |
| 10 ene 2024 | 66.00 | 66.00 | 64.00 | 65.40 | 65.40 | 3,683 |
| 09 ene 2024 | 60.60 | 66.00 | 60.60 | 66.00 | 66.00 | 3,454 |
| 08 ene 2024 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 2,592 |
| 05 ene 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 7,168 |
| 04 ene 2024 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 8,499 |
| 03 ene 2024 | 59.80 | 60.00 | 59.20 | 59.80 | 59.80 | 2,097 |
| 02 ene 2024 | 58.20 | 59.80 | 58.20 | 59.80 | 59.80 | 1,091 |
| 29 dic 2023 | 56.60 | 58.00 | 55.60 | 58.00 | 58.00 | 5,957 |
| 28 dic 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 138 |
| 27 dic 2023 | 56.20 | 56.20 | 55.60 | 56.00 | 56.00 | 3,250 |
| 22 dic 2023 | 58.00 | 58.00 | 56.40 | 58.00 | 58.00 | 1,476 |
| *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.