Mercados españoles cerrados en 3 hrs 49 min

Aker Solutions ASA (AKSO.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
41,80-0,58 (-1,37%)
A partir del 01:26PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202442,2042,5841,5041,8041,80256.218
14 jun 202442,4442,8042,0042,3842,38488.244
13 jun 202443,8044,1242,6642,6642,66509.763
12 jun 202444,0844,4843,9044,2244,22276.740
11 jun 202444,6845,0043,8844,2044,20539.328
10 jun 202445,2445,2444,1844,6844,68270.217
07 jun 202445,0045,0044,3444,9444,94639.649
06 jun 202444,1045,1444,0444,5244,52716.194
05 jun 202444,7044,8843,6043,7843,78641.935
04 jun 202445,4445,4443,6043,9043,90732.477
03 jun 202445,8646,6045,4445,6245,62782.393
31 may 202446,0046,4445,6245,7445,741.571.826
30 may 202444,9046,0043,9245,5045,50987.904
29 may 202445,5446,0045,3445,3645,36730.032
28 may 202445,3645,6244,9845,4445,44631.082
27 may 202444,0245,3444,0245,2445,24644.345
24 may 202444,3044,8844,0044,8844,88688.834
23 may 202443,6044,7043,5644,5044,50716.141
22 may 202444,5044,7643,8443,8443,84406.142
21 may 202444,0044,8643,9844,6044,60607.676
16 may 202444,1844,4843,9644,1044,10423.069
15 may 202444,3845,1243,9043,9043,90571.178
14 may 202444,3445,1244,2044,3844,38767.707
13 may 202444,2044,7844,0844,0844,08522.618
10 may 202444,2044,9644,1644,4644,46967.585
08 may 202442,5043,7442,5043,7443,74959.265
07 may 202442,7843,2242,3442,5042,50786.097
06 may 202441,9042,7841,4642,7842,781.028.546
03 may 202441,6642,0441,3241,3241,32861.377
02 may 202441,5042,4441,0841,6641,66817.359
30 abr 202442,9243,1441,7442,1042,101.126.492
29 abr 202443,0043,1441,9042,6042,601.400.691
26 abr 202441,0443,4240,4042,6042,603.462.290
25 abr 202439,5040,4038,6839,2639,263.424.602
24 abr 202437,4237,5836,7036,9636,96823.680
23 abr 202438,3038,3037,3437,4237,42748.989
22 abr 202438,3038,7238,1638,1638,16451.771
19 abr 202438,3238,7637,7438,2238,22568.064
18 abr 202438,5038,6437,8438,6438,64767.395
17 abr 202438,0639,2838,0638,7238,72592.827
16 abr 202438,3038,9838,0438,0638,061.101.717
15 abr 202438,9039,1638,5438,7038,70910.525
12 abr 202437,9639,2237,9639,2239,221.534.438
12 abr 20242 Dividendo
11 abr 202440,1040,2038,9837,6235,621.609.793
10 abr 202440,1240,3839,8040,3638,21778.008
09 abr 202440,4040,6840,0240,1237,99769.662
08 abr 202439,5240,5239,4439,9637,84770.930
05 abr 202439,4240,0239,3239,4837,38710.800
04 abr 202440,3040,4039,7039,8437,72943.226
03 abr 202440,0040,3439,5040,3038,16936.976
02 abr 202439,1040,3638,8240,2038,061.550.051
27 mar 202438,3038,9838,2838,8236,76330.174
26 mar 202438,8039,0838,1838,4236,381.212.529
25 mar 202437,8638,7237,8638,5036,45584.731
22 mar 202437,8038,4637,6037,8635,85716.939
21 mar 202437,3038,5437,2037,9635,941.107.666
20 mar 202437,8037,8037,0837,1235,15656.533
19 mar 202437,6238,0637,0237,6035,60672.046
18 mar 202437,1238,2037,1237,4835,491.005.277
15 mar 202436,9037,5636,8637,1835,201.308.036
14 mar 202436,6037,4236,6036,8634,90861.136
13 mar 202436,2636,7636,2636,6034,65688.935
12 mar 202435,9036,4435,9036,2434,31765.903
11 mar 202436,0836,3235,4235,6033,71668.280
08 mar 202437,0437,2236,0836,0834,16784.519
07 mar 202436,2436,9635,8436,8834,92795.383
06 mar 202436,3036,8036,1236,5034,56922.380
05 mar 202436,0036,3435,8036,0434,121.423.118
04 mar 202435,8836,4435,8836,0434,12764.341
01 mar 202435,5036,3435,5035,9434,031.362.994
29 feb 202435,1235,7035,1035,6833,78965.256
28 feb 202435,5035,6034,8635,1233,25687.762
27 feb 202435,8235,8835,2835,6433,75681.639
26 feb 202434,8635,6034,8035,4833,59937.599
23 feb 202435,2435,3834,8234,9833,121.143.861
22 feb 202435,8236,2235,2035,3633,481.034.492
21 feb 202435,2035,8034,3235,8033,903.362.347
20 feb 202437,0037,0035,3035,7233,821.615.615
19 feb 202436,3837,1036,3837,0035,031.024.639
16 feb 202436,4037,2236,4036,4434,501.473.951
15 feb 202436,2436,6835,7236,1834,26979.598
14 feb 202436,3037,0836,2036,5834,64989.668
13 feb 202436,2436,7035,8236,3034,371.686.931
12 feb 202435,7036,4635,6036,2434,312.632.767
09 feb 202437,4837,5035,1835,3833,503.855.011
08 feb 202440,3041,0037,1037,5035,513.802.478
07 feb 202439,2040,3038,5639,7037,591.712.314
06 feb 202438,2038,7237,8438,7236,66802.354
05 feb 202438,3039,0438,2238,3036,26716.687
02 feb 202439,0239,0238,2038,4036,36935.961
01 feb 202439,1839,2838,6039,1237,04520.093
31 ene 202439,2440,0039,0039,1837,10680.026
30 ene 202440,5640,6239,7039,7437,63439.647
29 ene 202441,2241,6440,6240,6238,46425.798
26 ene 202439,9241,0239,9240,9038,73589.585
25 ene 202439,5040,2439,4239,5637,46929.672
24 ene 202440,4840,4839,2439,2637,17898.882
23 ene 202440,3040,6839,8640,4838,33713.464
22 ene 202441,3041,4039,8040,0237,891.074.442
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...