U.S. markets closed

Aker BP ASA (ARC.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
23.69+0.55 (+2.38%)
Al cierre: 04:06PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202423.1523.8323.1523.6923.691,591
09 may 202422.9323.1722.9323.1423.141,055
08 may 202423.2023.2022.8022.8022.80220
07 may 202423.3023.3023.1923.2023.201,250
06 may 202422.5823.2922.5823.2923.294,045
03 may 202422.7322.8622.6822.6822.68260
02 may 202423.0823.0822.3822.3822.38127
30 abr 202423.6423.6422.9522.9522.95150
29 abr 202423.4523.6623.4523.6623.6630
29 abr 20246.59196 Dividendo
26 abr 202424.3424.5024.1624.3717.782,500
25 abr 202423.8624.1323.8624.0217.52515
24 abr 202424.0824.0823.5823.8817.42170
23 abr 202423.9623.9623.5523.5517.18850
22 abr 202424.0024.0223.9023.9117.442,170
19 abr 202424.2624.2623.8023.8017.36300
18 abr 202424.5724.5724.5724.5717.92-
17 abr 202424.5424.9224.5424.6217.96200
16 abr 202425.0525.1424.4824.4817.86275
15 abr 202426.0726.0725.0125.0118.24150
12 abr 202425.3725.5825.3725.5818.662,000
11 abr 202424.8625.4924.8625.4918.601,500
10 abr 202424.7924.9524.7924.9518.204,100
09 abr 202424.4724.4724.4724.4717.85-
08 abr 202424.6324.6324.5424.5417.9040
05 abr 202424.1524.1524.1524.1517.62-
04 abr 202424.3624.4024.3324.3917.793,975
03 abr 202423.9424.2523.9424.2117.663,700
02 abr 202423.4024.0423.4024.0317.53807
28 mar 202423.2223.5023.2223.5017.14800
27 mar 202423.3723.3723.2123.2116.9342
26 mar 202423.7223.7223.6423.6417.2550
25 mar 202423.4023.7323.2423.6617.26460
22 mar 202423.0523.2923.0523.2916.99400
21 mar 202423.3623.5623.3623.5617.1950
20 mar 202423.4223.4223.3423.3417.03130
19 mar 202423.0423.3123.0423.3117.00400
18 mar 202423.0323.3323.0323.2116.93114
15 mar 202423.2023.3623.2023.3617.04816
14 mar 202423.1823.3023.1323.2116.931,802
13 mar 202422.6823.1222.6823.1216.87215
12 mar 202422.7322.8022.6022.6016.491,750
11 mar 202422.8222.9222.7422.7416.59787
08 mar 202423.0123.1123.0123.0916.84810
07 mar 202422.9422.9422.8922.8916.7020
06 mar 202422.5523.0022.5523.0016.78120
05 mar 202422.7322.7322.5522.5516.45250
04 mar 202423.0523.0522.9723.0016.78250
01 mar 202422.4122.9922.4122.9916.7781
29 feb 202422.6422.6422.4922.4916.41901
28 feb 202422.7122.7922.5722.7816.62900
27 feb 202422.6222.6222.6222.6216.50-
26 feb 202422.5422.5422.5422.5416.44-
23 feb 202422.7422.9822.5722.5716.462,862
22 feb 202423.0423.1923.0423.1216.87980
21 feb 202422.8923.1422.8523.1416.88650
20 feb 202423.1723.1723.1723.1716.90-
19 feb 202423.3323.3323.2623.2616.97730
16 feb 202422.7822.7822.7822.7816.62-
15 feb 202423.1623.2122.4222.9416.731,359
14 feb 202422.8423.0722.8423.0716.8322
13 feb 202423.5623.5623.3423.4017.071,460
13 feb 20246.33546 Dividendo
12 feb 202423.7023.8223.5923.8112.754,302
09 feb 202423.1323.6623.1323.6612.67175
08 feb 202422.6823.0522.6822.9412.28200
07 feb 202423.9623.9623.0523.0512.34152
06 feb 202423.4223.9023.4223.9012.8040
05 feb 202423.8723.8723.3823.3912.52700
02 feb 202424.5924.5924.5924.5913.17-
01 feb 202424.6824.7724.6824.7713.26401
31 ene 202424.7924.7924.7524.7513.25300
30 ene 202424.8324.8324.7524.7913.27177
29 ene 202424.9525.1624.9524.9513.36312
26 ene 202424.5325.0324.5325.0313.4012
25 ene 202423.9023.9023.9023.9012.80-
24 ene 202423.8423.8423.8423.8412.76-
23 ene 202423.6823.6823.6823.6812.68-
22 ene 202423.6423.6423.4923.6312.65300
19 ene 202423.8724.0123.8724.0112.85300
18 ene 202423.8923.9623.8923.9612.8360
17 ene 202424.5124.5123.7623.9412.82140
16 ene 202424.5924.7524.5724.7513.25285
15 ene 202425.5425.5424.6024.7313.24550
12 ene 202425.1125.4125.1125.4113.60420
11 ene 202425.0225.1824.9824.9813.37250
10 ene 202425.5125.5125.5125.5113.66-
09 ene 202425.3125.3125.3125.3113.55-
08 ene 202426.5526.5526.5526.5514.21165
05 ene 202426.9526.9526.4726.4714.17150
04 ene 202426.4626.9026.4626.9014.40190
03 ene 202426.2926.2926.2926.2914.08-
02 ene 202426.3226.3226.3226.3214.09100
29 dic 202326.2826.2826.2826.2814.07-
28 dic 202326.7326.7326.7326.7314.31-
27 dic 202326.3426.3426.3426.3414.1050
22 dic 202326.3226.3226.3226.3214.09-
21 dic 202326.2826.2826.2826.2814.07-
20 dic 202326.1526.2726.1526.2714.0640
19 dic 202326.2026.2026.2026.2014.03-
*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...