Mercados españoles cerrados en 6 hrs 39 min
IBEX 35
11.445,60 +45,40 (+0,40%) Euro Stoxx 50
4.823,41 +9,33 (+0,19%) Dólar/Euro
1,1093 +0,0016 (+0,14%) Petróleo Brent
72,31 +0,34 (+0,47%) Oro
2.594,80 +14,20 (+0,55%) Bitcoin EUR
52.319,70 -263,68 (-0,50%)
Aker Solutions ASA (1AKA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:07AM CEST. Mercado abierto.
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 200 |
| 12 sept 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 11 sept 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 10 sept 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 09 sept 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | - |
| 06 sept 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 05 sept 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | - |
| 04 sept 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 03 sept 2024 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 02 sept 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 30 ago 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 29 ago 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | - |
| 28 ago 2024 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | - |
| 27 ago 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 26 ago 2024 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | - |
| 23 ago 2024 | 3,9080 | 3,9080 | 3,9080 | 3,9080 | 3,9080 | - |
| 22 ago 2024 | 3,9740 | 3,9740 | 3,9740 | 3,9740 | 3,9740 | - |
| 21 ago 2024 | 3,9340 | 3,9340 | 3,9340 | 3,9340 | 3,9340 | - |
| 20 ago 2024 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | - |
| 19 ago 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 ago 2024 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | - |
| 15 ago 2024 | 4,0780 | 4,0780 | 4,0780 | 4,0780 | 4,0780 | - |
| 14 ago 2024 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | - |
| 13 ago 2024 | 4,0120 | 4,0120 | 4,0120 | 4,0120 | 4,0120 | - |
| 12 ago 2024 | 4,0460 | 4,0460 | 4,0460 | 4,0460 | 4,0460 | - |
| 09 ago 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 08 ago 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| 07 ago 2024 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | - |
| 06 ago 2024 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | - |
| 05 ago 2024 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | - |
| 02 ago 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 01 ago 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 31 jul 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 30 jul 2024 | 4,2680 | 4,2680 | 4,2680 | 4,2680 | 4,2680 | - |
| 29 jul 2024 | 4,3080 | 4,3080 | 4,3080 | 4,3080 | 4,3080 | - |
| 26 jul 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| 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 | - |
| *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.