Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.585,42 +1.033,97 (+1,68%)
Aker Solutions ASA (1AKA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 200 |
| 25 jul 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 24 jul 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 23 jul 2024 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | - |
| 22 jul 2024 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | - |
| 19 jul 2024 | 4,5060 | 4,5060 | 4,5060 | 4,5060 | 4,5060 | - |
| 18 jul 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
| 17 jul 2024 | 4,2720 | 4,2720 | 4,2720 | 4,2720 | 4,2720 | - |
| 16 jul 2024 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | - |
| 15 jul 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 12 jul 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 11 jul 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 10 jul 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 09 jul 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 08 jul 2024 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | - |
| 05 jul 2024 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | - |
| 04 jul 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 03 jul 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 02 jul 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | - |
| 01 jul 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 28 jun 2024 | 3,7960 | 3,9280 | 3,7960 | 3,9280 | 3,9280 | 200 |
| 27 jun 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 26 jun 2024 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | - |
| 25 jun 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 24 jun 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | - |
| 21 jun 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | - |
| 20 jun 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | - |
| 19 jun 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 18 jun 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 17 jun 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
| 14 jun 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 13 jun 2024 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | - |
| 12 jun 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 11 jun 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | - |
| 10 jun 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 07 jun 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 06 jun 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 05 jun 2024 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | - |
| 04 jun 2024 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | - |
| 03 jun 2024 | 3,9780 | 4,0720 | 3,9780 | 4,0720 | 4,0720 | 500 |
| 31 may 2024 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | - |
| 30 may 2024 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | - |
| 29 may 2024 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | - |
| 28 may 2024 | 3,8920 | 3,8920 | 3,8920 | 3,8920 | 3,8920 | - |
| 27 may 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | - |
| 24 may 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 23 may 2024 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | - |
| 22 may 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
| 21 may 2024 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | - |
| 20 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 17 may 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | - |
| 16 may 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | - |
| 15 may 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 14 may 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | - |
| 13 may 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 10 may 2024 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | - |
| 09 may 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | - |
| 08 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 07 may 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 06 may 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 03 may 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 02 may 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 30 abr 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
| 29 abr 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 26 abr 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | - |
| 25 abr 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 24 abr 2024 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | - |
| 23 abr 2024 | 3,2280 | 3,2280 | 3,2280 | 3,2280 | 3,2280 | - |
| 22 abr 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | - |
| 19 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 18 abr 2024 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | - |
| 17 abr 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 16 abr 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 15 abr 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | - |
| 12 abr 2024 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | - |
| 12 abr 2024 | 2 Dividendo | |||||
| 11 abr 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 1,3980 | - |
| 10 abr 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 1,3931 | - |
| 09 abr 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 1,3889 | - |
| 08 abr 2024 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 1,4021 | - |
| 05 abr 2024 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | 1,3692 | - |
| 04 abr 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 1,3980 | - |
| 03 abr 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 1,3857 | - |
| 02 abr 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 1,3338 | - |
| 28 mar 2024 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | 1,3420 | - |
| 27 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,3330 | - |
| 26 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 1,3371 | - |
| 25 mar 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 1,3157 | - |
| 22 mar 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 1,3215 | - |
| 21 mar 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 1,3100 | - |
| 20 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1,3083 | - |
| 19 mar 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 1,3034 | - |
| 18 mar 2024 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | 1,2968 | - |
| 15 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1,2877 | - |
| 14 mar 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 1,2861 | - |
| 13 mar 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 1,2770 | - |
| 12 mar 2024 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 1,2647 | - |
| 11 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,2754 | - |
| 08 mar 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 1,3091 | - |
| 07 mar 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 1,2795 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.