Aker ASA (FKM.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 43 |
| 03 may 2024 | 51.60 | 52.10 | 51.60 | 52.10 | 52.10 | 43 |
| 02 may 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 30 abr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 29 abr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 26 abr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 25 abr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 24 abr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 23 abr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 22 abr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 19 abr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 18 abr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 18 abr 2024 | 15.5 Dividendo | |||||
| 17 abr 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 38.70 | - |
| 16 abr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 38.63 | - |
| 15 abr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 40.27 | - |
| 12 abr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 39.70 | - |
| 11 abr 2024 | 55.60 | 55.60 | 55.30 | 55.30 | 39.49 | 90 |
| 10 abr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 39.91 | - |
| 09 abr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 39.70 | - |
| 08 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 39.99 | - |
| 05 abr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 39.34 | - |
| 04 abr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 39.70 | - |
| 03 abr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 38.84 | - |
| 02 abr 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 37.77 | - |
| 28 mar 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 38.02 | - |
| 27 mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 38.13 | - |
| 26 mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 37.99 | - |
| 25 mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 37.20 | - |
| 22 mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 36.91 | - |
| 21 mar 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 37.66 | - |
| 20 mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 36.59 | - |
| 19 mar 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 36.52 | - |
| 18 mar 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 36.52 | - |
| 15 mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 36.74 | - |
| 14 mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 36.95 | - |
| 13 mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 36.95 | - |
| 12 mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 36.88 | - |
| 11 mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 36.88 | - |
| 08 mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 36.74 | - |
| 07 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 36.27 | - |
| 06 mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 36.09 | - |
| 05 mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 35.95 | - |
| 04 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 36.27 | - |
| 01 mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 35.84 | - |
| 29 feb 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 35.69 | - |
| 28 feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 36.17 | - |
| 27 feb 2024 | 50.15 | 51.20 | 50.15 | 51.20 | 36.56 | 17 |
| 26 feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 35.99 | - |
| 23 feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 37.16 | - |
| 22 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 37.49 | - |
| 21 feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 37.63 | - |
| 20 feb 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 38.31 | - |
| 19 feb 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 38.24 | - |
| 16 feb 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 37.81 | - |
| 15 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 37.77 | - |
| 14 feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 37.52 | - |
| 13 feb 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 38.45 | - |
| 12 feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 37.66 | - |
| 09 feb 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 37.38 | - |
| 08 feb 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 38.09 | - |
| 07 feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 38.38 | - |
| 06 feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 37.99 | - |
| 05 feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 37.99 | - |
| 02 feb 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 39.16 | - |
| 01 feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 39.20 | - |
| 31 ene 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 39.74 | - |
| 30 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 40.70 | - |
| 29 ene 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 40.88 | - |
| 26 ene 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 40.49 | - |
| 25 ene 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 40.49 | - |
| 24 ene 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 40.52 | - |
| 23 ene 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 39.81 | - |
| 22 ene 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 39.41 | - |
| 19 ene 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 39.16 | - |
| 18 ene 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 39.13 | - |
| 17 ene 2024 | 55.15 | 55.15 | 54.30 | 54.30 | 38.77 | 80 |
| 16 ene 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 40.02 | - |
| 15 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 40.70 | - |
| 12 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 40.70 | - |
| 11 ene 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 41.09 | - |
| 10 ene 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 40.81 | - |
| 09 ene 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 41.09 | - |
| 08 ene 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 41.88 | - |
| 05 ene 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 42.16 | - |
| 04 ene 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 41.70 | - |
| 03 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 41.48 | - |
| 02 ene 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 42.38 | - |
| 29 dic 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 42.56 | - |
| 28 dic 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 42.91 | - |
| 27 dic 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 41.77 | - |
| 22 dic 2023 | 57.85 | 57.85 | 57.85 | 57.85 | 41.31 | - |
| 21 dic 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 41.56 | - |
| 20 dic 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 41.34 | - |
| 19 dic 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 41.20 | - |
| 18 dic 2023 | 56.50 | 57.00 | 56.50 | 57.00 | 40.70 | 50 |
| 15 dic 2023 | 56.20 | 57.50 | 56.20 | 57.40 | 40.98 | 475 |
| 14 dic 2023 | 54.40 | 56.45 | 54.40 | 56.45 | 40.31 | 150 |
| 13 dic 2023 | 53.70 | 53.70 | 53.70 | 53.70 | 38.34 | - |
| 12 dic 2023 | 54.70 | 54.75 | 54.70 | 54.75 | 39.09 | 100 |
| *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.