Mercados españoles cerrados en 2 hrs 4 min

Aker Solutions ASA (1AKA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,8360+0,0840 (+2,24%)
A partir del 08:15AM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20243,83603,83603,83603,83603,83601008
24 may 20243,75203,75203,75203,75203,7520-
23 may 20243,71803,71803,71803,71803,7180-
22 may 20243,78603,78603,78603,78603,7860-
21 may 20243,70603,70603,70603,70603,7060-
20 may 20243,72003,72003,72003,72003,7200-
17 may 20243,70403,70403,70403,70403,7040-
16 may 20243,71603,71603,71603,71603,7160-
15 may 20243,74003,74003,74003,74003,7400-
14 may 20243,67403,67403,67403,67403,6740-
13 may 20243,74203,74203,74203,74203,7420-
10 may 20243,66203,66203,66203,66203,6620-
09 may 20243,64403,64403,64403,64403,6440-
08 may 20243,54003,54003,54003,54003,5400-
07 may 20243,59003,59003,59003,59003,5900-
06 may 20243,48003,48003,48003,48003,4800-
03 may 20243,45003,45003,45003,45003,4500-
02 may 20243,45203,45203,45203,45203,4520-
30 abr 20243,52603,52603,52603,52603,5260-
29 abr 20243,53803,53803,53803,53803,5380-
26 abr 20243,30403,30403,30403,30403,3040-
25 abr 20243,18203,18203,18203,18203,1820-
24 abr 20243,17203,17203,17203,17203,1720-
23 abr 20243,22803,22803,22803,22803,2280-
22 abr 20243,21203,21203,21203,21203,2120-
19 abr 20243,20003,20003,20003,20003,2000-
18 abr 20243,24403,24403,24403,24403,2440-
17 abr 20243,18203,18203,18203,18203,1820-
16 abr 20243,23403,23403,23403,23403,2340-
15 abr 20243,30403,30403,30403,30403,3040-
12 abr 20243,23603,23603,23603,23603,2360-
12 abr 20242 Dividendo
11 abr 20243,39803,39803,39803,39801,3980-
10 abr 20243,38603,38603,38603,38601,3931-
09 abr 20243,37603,37603,37603,37601,3889-
08 abr 20243,40803,40803,40803,40801,4021-
05 abr 20243,32803,32803,32803,32801,3692-
04 abr 20243,39803,39803,39803,39801,3980-
03 abr 20243,36803,36803,36803,36801,3857-
02 abr 20243,24203,24203,24203,24201,3338-
28 mar 20243,26203,26203,26203,26201,3420-
27 mar 20243,24003,24003,24003,24001,3330-
26 mar 20243,25003,25003,25003,25001,3371-
25 mar 20243,19803,19803,19803,19801,3157-
22 mar 20243,21203,21203,21203,21201,3215-
21 mar 20243,18403,18403,18403,18401,3100-
20 mar 20243,18003,18003,18003,18001,3083-
19 mar 20243,16803,16803,16803,16801,3034-
18 mar 20243,15203,15203,15203,15201,2968-
15 mar 20243,13003,13003,13003,13001,2877-
14 mar 20243,12603,12603,12603,12601,2861-
13 mar 20243,10403,10403,10403,10401,2770-
12 mar 20243,07403,07403,07403,07401,2647-
11 mar 20243,10003,10003,10003,10001,2754-
08 mar 20243,18203,18203,18203,18201,3091-
07 mar 20243,11003,11003,11003,11001,2795-
06 mar 20243,08403,08403,08403,08401,2688-
05 mar 20243,11803,11803,11803,11801,2828-
04 mar 20243,08403,08403,08403,08401,2688-
01 mar 20243,05803,05803,05803,05801,2581-
29 feb 20243,01003,01003,01003,01001,2384-
28 feb 20243,04803,04803,04803,04801,2540-
27 feb 20243,04803,04803,04803,04801,2540-
26 feb 20243,00403,00403,00403,00401,2359-
23 feb 20243,04603,04603,04603,04601,2532-
22 feb 20243,11603,11603,11603,11601,2820-
21 feb 20243,07603,07603,07603,07601,2655-
20 feb 20243,20603,20603,20603,20601,3190-
19 feb 20243,16003,16003,16003,16001,3001-
16 feb 20243,13403,13403,13403,13401,2894-
15 feb 20243,16203,16203,16203,16201,3009-
14 feb 20243,11403,11403,11403,11401,2812-
13 feb 20243,12603,12603,12603,12601,2861-
12 feb 20243,05603,05603,05603,05601,2573-
09 feb 20243,22203,22203,22203,22201,3256-
08 feb 20243,50803,50803,50803,50801,4433-
07 feb 20243,33203,33203,33203,33201,3708-
06 feb 20243,29203,29203,29203,29201,3544-
05 feb 20243,30003,30003,30003,30001,3577-
02 feb 20243,38603,38603,38603,38601,3931-
01 feb 20243,35403,35403,35403,35401,3799-
31 ene 20243,44203,44203,44203,44201,4161-
30 ene 20243,54603,54603,54603,54601,4589-
29 ene 20243,55003,55003,55003,55001,4605-
26 ene 20243,42003,42003,42003,42001,4071-
25 ene 20243,38603,38603,38603,38601,3931-
24 ene 20243,49403,49403,49403,49401,4375-
23 ene 20243,43603,43603,43603,43601,4136-
22 ene 20243,57203,57203,57203,57201,4696-
19 ene 20243,65603,65603,65603,65601,5041-
18 ene 20243,60803,60803,60803,60801,4844-
17 ene 20243,63603,63603,63603,63601,4959-
16 ene 20243,61403,61403,61403,61401,4869-
15 ene 20243,64403,64403,64403,64401,4992-
12 ene 20243,64403,64403,64403,64401,4992-
11 ene 20243,62603,62603,62603,62601,4918-
10 ene 20243,62803,62803,62803,62801,4926-
09 ene 20243,63203,63203,63203,63201,4943-
08 ene 20243,77403,77403,77403,77401,5527-
05 ene 20243,76203,76203,76203,76201,5478-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...