Mercados españoles cerrados

Africa Oil Corp. (AOI.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
19,40-0,11 (-0,56%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202419,5219,5619,3019,4019,40517.622
02 may 202419,6519,8019,4219,5119,51495.685
30 abr 202420,3820,3820,1420,2220,22295.352
29 abr 202419,8020,2819,8020,0420,04857.683
26 abr 202418,9719,7818,9719,7119,71724.501
25 abr 202418,3518,9918,3318,8218,82616.274
24 abr 202418,5718,8018,2518,4118,411.188.019
23 abr 202418,5518,7918,1018,5718,572.183.939
22 abr 202419,0019,1018,4118,8118,811.269.528
19 abr 202419,7519,8819,2119,2219,22814.989
18 abr 202419,8019,8019,3019,6419,64736.989
17 abr 202419,5020,0619,4919,9819,98636.091
16 abr 202419,5419,6819,4719,5019,50466.935
15 abr 202419,9019,9019,4719,5419,54744.345
12 abr 202419,8220,1619,7420,1020,101.057.311
11 abr 202419,7020,1419,7019,7219,721.001.958
10 abr 202419,8119,9819,7019,7019,70678.958
09 abr 202420,0020,2019,8119,8119,81792.727
08 abr 202420,0020,1019,7319,9319,93683.339
05 abr 202419,6320,0819,6219,9519,95886.070
04 abr 202419,5519,7019,3919,6219,62352.890
03 abr 202419,2019,6819,2019,5519,55626.693
02 abr 202419,0619,3819,0019,1819,18903.242
28 mar 202418,4818,9218,3618,9218,92364.196
27 mar 202418,1618,4718,0618,4718,47627.065
26 mar 202417,9118,2417,8018,1618,16555.413
25 mar 202417,7618,1617,6917,9617,96714.042
22 mar 202417,7117,9717,6217,7617,76516.902
21 mar 202417,7417,8517,5717,7517,75536.698
20 mar 202417,4517,7617,3017,5017,50824.641
19 mar 202416,5017,4716,5017,2717,271.141.806
18 mar 202416,2016,5716,2016,4916,49927.974
15 mar 202416,0016,2516,0016,0016,00667.627
14 mar 202416,3016,3115,9515,9615,96647.184
13 mar 202415,9816,3015,9216,3016,30614.540
12 mar 202416,0316,2515,9316,0016,00473.576
11 mar 202415,9216,0715,7616,0316,03628.506
08 mar 202416,3516,4515,9115,9315,93622.755
07 mar 202416,2816,3816,1316,3516,35349.191
07 mar 20240.025 Dividendo
06 mar 202416,5016,8516,3816,4516,431.148.061
05 mar 202416,3816,3816,0016,0816,06505.675
04 mar 202416,2216,5016,1116,4216,401.083.058
01 mar 202415,7516,1415,6316,0516,031.335.929
29 feb 202416,2016,2015,5415,6215,60952.982
28 feb 202415,5016,4215,5016,2516,231.873.244
27 feb 202417,1317,1414,6915,4515,4312.615.956
26 feb 202417,1717,6817,1317,3017,27600.412
23 feb 202417,4817,5217,1317,1817,15911.118
22 feb 202417,5517,7017,4317,4817,45406.532
21 feb 202417,4217,6217,3617,5517,52565.446
20 feb 202417,8117,8617,4217,4217,39527.101
19 feb 202417,7417,8817,6617,8617,83305.748
16 feb 202417,8418,0317,7217,8217,79576.635
15 feb 202417,8217,8217,2817,7417,71963.548
14 feb 202417,5517,8917,4317,8217,79497.799
13 feb 202417,9618,0017,3817,6617,632.830.971
12 feb 202417,8818,0717,8817,9617,93569.761
09 feb 202418,1718,2817,8517,8817,85584.040
08 feb 202418,3318,6718,0618,1418,111.192.291
07 feb 202419,2219,2218,3018,3018,271.220.811
06 feb 202419,3319,6019,1419,3219,29381.601
05 feb 202419,1419,9419,0019,3019,27980.521
02 feb 202419,6219,6719,1319,1419,11584.892
01 feb 202419,8120,0819,4519,8119,77426.453
31 ene 202420,1920,1919,8119,8119,78405.742
30 ene 202420,6320,6320,1120,1920,16385.458
29 ene 202420,3120,6520,3020,6520,62721.936
26 ene 202420,1920,4020,0020,3120,28576.049
25 ene 202419,8820,0519,7020,0219,99535.055
24 ene 202419,8819,9919,7019,9019,87417.973
23 ene 202419,7620,1419,7619,8819,85658.952
22 ene 202419,6219,8319,3419,7619,73498.555
19 ene 202419,6019,7019,4119,6119,59395.566
18 ene 202419,4919,7519,4819,4819,45438.081
17 ene 202419,7219,8819,4319,4819,45708.682
16 ene 202420,1120,2519,9420,0019,97879.416
15 ene 202420,3620,4520,0320,2420,21852.300
12 ene 202419,8119,9919,7219,8319,80718.896
11 ene 202419,4520,1519,4019,6319,601.532.676
10 ene 202419,1819,6418,9019,3519,322.003.482
09 ene 202418,3318,7918,3118,4018,37420.091
08 ene 202418,8318,8318,3218,3318,30411.804
05 ene 202418,6118,9518,5518,8418,81231.909
04 ene 202419,0919,2418,7218,7218,69534.702
03 ene 202419,2319,2318,8019,1019,07585.364
02 ene 202419,0019,3619,0019,3019,27619.258
29 dic 202319,0519,0518,8418,9718,94559.156
28 dic 202319,1719,2419,0419,1819,15385.920
27 dic 202319,0019,2519,0019,1719,15428.923
22 dic 202319,2219,2818,9018,9718,94428.492
21 dic 202319,0019,2018,8719,1719,14462.406
20 dic 202319,0619,3019,0619,2019,18292.395
19 dic 202318,9019,1618,7019,0619,031.147.122
18 dic 202318,3719,1718,3319,0018,97947.510
15 dic 202318,9819,4018,3018,4018,37987.891
14 dic 202318,3618,7118,2518,6318,60607.457
13 dic 202317,9718,2017,5718,0918,062.182.532
12 dic 202318,5618,8818,2018,2418,21986.932
11 dic 202318,9919,1618,6418,6418,61461.067
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...