Mercados españoles cerrados

AKVA group ASA (AKVA.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
64,80-0,20 (-0,31%)
Al cierre: 04:25PM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202464,8064,8064,2064,8064,803870
23 may 202464,0065,0064,0065,0065,001807
22 may 202465,0065,8064,0065,8065,80102
21 may 202465,0068,0065,0065,4065,409054
16 may 202463,0064,6062,4064,6064,601453
15 may 202463,0065,0063,0064,8064,806692
14 may 202463,6065,4063,0063,0063,006926
13 may 202465,2065,2063,2064,0064,0011.120
10 may 202465,6065,6065,6065,6065,603988
08 may 202465,6065,6065,6065,6065,603732
07 may 202465,6065,6065,6065,6065,605464
06 may 202465,6066,0064,8065,6065,6010.972
03 may 202464,4067,8064,4065,6065,6019.611
02 may 202465,8066,0064,0065,8065,8012.772
30 abr 202466,8066,8066,8066,8066,801842
29 abr 202465,2066,2065,2066,2066,202720
26 abr 202467,0067,8067,0067,8067,803845
25 abr 202469,0069,2066,2066,2066,205545
24 abr 202468,6070,2068,6070,0070,001726
23 abr 202468,2068,2068,2068,2068,20-
22 abr 202470,6070,6064,0068,2068,207436
19 abr 202467,0069,2067,0069,2069,203697
18 abr 202467,2068,4067,2068,4068,409
17 abr 202469,0069,2069,0069,2069,203451
16 abr 202468,8069,0067,0069,0069,0011.689
15 abr 202470,0070,0069,8070,0070,003185
12 abr 202468,4070,0068,4070,0070,002354
11 abr 202468,4068,4068,4068,4068,402264
10 abr 202469,0069,0067,0068,4068,402007
09 abr 202469,0069,0067,0068,8068,806599
08 abr 202472,0072,2067,0069,0069,007250
05 abr 202466,4072,0066,4072,0072,009296
04 abr 202467,2069,0067,2069,0069,00122
03 abr 202469,6069,6067,0067,0067,005367
02 abr 202470,0070,0069,2069,2069,203942
27 mar 202469,6069,8069,6069,8069,802647
26 mar 202466,4067,6066,4067,6067,6013.279
25 mar 202466,8066,8066,0066,8066,801813
22 mar 202463,6066,4063,6066,4066,407412
21 mar 202463,0064,0062,8063,6063,601968
20 mar 202462,8062,8060,4060,4060,4060
19 mar 202464,2064,6061,0062,6062,604414
18 mar 202462,4065,0062,4065,0065,001664
15 mar 202462,2062,8062,0062,8062,801502
14 mar 202463,8063,8061,2062,0062,004773
13 mar 202461,2063,0059,6063,0063,001798
12 mar 202459,0059,8059,0059,6059,601085
11 mar 202462,0062,0060,0060,0060,001106
08 mar 202455,4060,6055,4060,4060,407903
07 mar 202457,2057,2054,8055,6055,60155
06 mar 202457,0057,0057,0057,0057,00-
05 mar 202458,0058,0056,0057,0057,006489
04 mar 202458,0058,0057,0057,8057,80394
01 mar 202457,0058,0055,2058,0058,002128
29 feb 202456,8057,0056,8057,0057,00220
28 feb 202457,0057,0057,0057,0057,0050
27 feb 202458,0058,0057,0057,0057,0010.904
26 feb 202459,0064,0059,0059,2059,209180
23 feb 202460,0061,6059,2061,6061,608921
22 feb 202453,0059,8053,0057,6057,608854
21 feb 202453,0053,0053,0053,0053,00350
20 feb 202455,6060,0053,4053,4053,40694
19 feb 202452,6054,4052,6054,4054,4022.531
16 feb 202448,2052,6048,2052,6052,601916
15 feb 202447,0049,0047,0049,0049,006650
14 feb 202448,7048,7048,0048,0048,002871
13 feb 202449,3049,3048,0048,7048,70203.009
12 feb 202451,0051,0049,2050,6050,603925
09 feb 202452,0052,4051,8051,8051,804489
08 feb 202452,2052,2052,0052,0052,00117
07 feb 202453,0053,2053,0053,0053,00694
06 feb 202454,2054,2052,8053,0053,002234
05 feb 202457,0057,0054,8054,8054,804373
02 feb 202455,2055,6055,0055,2055,203095
01 feb 202455,0056,6055,0056,6056,601682
31 ene 202456,0056,0055,0055,0055,004467
30 ene 202455,6055,6055,6055,6055,60310
29 ene 202455,0055,8055,0055,8055,802839
26 ene 202456,8056,8055,0055,0055,004853
25 ene 202455,6056,0055,6055,6055,601481
24 ene 202459,0059,0055,0055,8055,8012.339
23 ene 202460,2060,8059,2060,8060,80247
22 ene 202462,0062,0060,0060,8060,803887
19 ene 202462,0062,0062,0062,0062,00205
18 ene 202464,0064,0061,2062,0062,0011.955
17 ene 202461,0062,0061,0062,0062,008711
16 ene 202460,0060,0060,0060,0060,0092
15 ene 202464,0064,0062,0062,0062,001020
12 ene 202465,8065,8063,4063,4063,4087
11 ene 202464,0065,8064,0065,8065,8070
10 ene 202466,0066,0064,0065,4065,403683
09 ene 202460,6066,0060,6066,0066,003454
08 ene 202460,0063,0060,0063,0063,002592
05 ene 202460,0060,0059,0060,0060,007168
04 ene 202459,8060,0059,8060,0060,008499
03 ene 202459,8060,0059,2059,8059,802097
02 ene 202458,2059,8058,2059,8059,801091
29 dic 202356,6058,0055,6058,0058,005957
28 dic 202356,0057,0056,0057,0057,00138
27 dic 202356,2056,2055,6056,0056,003250
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...