Mercados españoles cerrados en 6 hrs 44 min

Aker BP ASA (ARC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,68+0,53 (+2,29%)
A partir del 10:27AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202423,1823,7223,1823,6823,6850
09 may 202423,0123,1523,0023,1523,15-
08 may 202423,2823,2822,7822,9922,99-
07 may 202423,3823,3823,1423,2523,25-
06 may 202422,6023,3522,6023,2823,28-
03 may 202422,8322,8322,5622,5822,58-
02 may 202423,1723,1722,3122,8022,80-
30 abr 202423,7223,7222,9323,1423,14-
29 abr 202423,5223,8523,5223,7423,74-
29 abr 20246.59196 Dividendo
26 abr 202424,4424,4424,0624,0617,47-
25 abr 202423,8624,2923,8624,0817,48-
24 abr 202424,4124,4123,3923,8717,33-
23 abr 202424,0624,2523,5424,2517,61-
22 abr 202424,0924,0923,8424,0217,44-
19 abr 202424,3224,3223,6224,1217,51-
18 abr 202424,6724,6723,9324,2417,60-
17 abr 202424,6424,8824,2024,6517,9050
16 abr 202425,1025,3024,5524,5717,84-
15 abr 202425,9925,9925,0025,0718,20-
12 abr 202425,4426,0825,4425,9718,85-
11 abr 202424,8925,5124,8925,4018,44-
10 abr 202424,8725,1024,6924,8118,01-
09 abr 202424,5724,9924,5724,8618,05-
08 abr 202424,7524,7524,3524,5417,82-
05 abr 202424,1724,7524,1724,5717,84-
04 abr 202424,3724,4124,1224,2217,58-
03 abr 202424,0524,4624,0524,3417,67-
02 abr 202423,3224,0623,3224,0517,46-
28 mar 202423,3123,5423,2523,3716,97-
27 mar 202423,4723,4723,0423,3016,92-
26 mar 202423,8123,8123,3623,3916,98-
25 mar 202423,4023,7623,3823,7617,25-
22 mar 202423,2123,3423,1223,3416,95-
21 mar 202423,4123,7223,3923,4817,05-
20 mar 202423,4723,4823,2823,3716,97-
19 mar 202423,1123,4923,1123,4717,04-
18 mar 202423,0623,4323,0523,1816,83-
15 mar 202423,2923,3723,0323,0316,72-
14 mar 202423,2723,4023,1123,3316,94-
13 mar 202422,7423,2622,7423,2516,88-
12 mar 202422,8223,0622,6122,6116,42-
11 mar 202422,8422,9422,5822,7416,51-
08 mar 202423,1023,2922,9122,9316,65-
07 mar 202423,0023,0722,7823,0716,75-
06 mar 202422,5823,1222,5823,0016,70-
05 mar 202422,8622,8622,5122,5816,39-
04 mar 202423,1323,1622,7523,0216,71-
01 mar 202422,4223,1022,4223,0616,74-
29 feb 202422,6522,6522,3822,3816,25-
28 feb 202422,8122,8122,5522,6516,44-
27 feb 202422,7322,8722,7322,8516,59-
26 feb 202422,4922,7522,4022,7316,50-
23 feb 202422,8422,9622,3422,6516,44100
22 feb 202423,1323,2322,8322,8716,60-
21 feb 202422,9822,9822,6822,9716,68-
20 feb 202423,2623,2622,8622,9616,67-
19 feb 202423,3223,3222,9223,2616,89-
16 feb 202422,8723,4022,8723,4016,99-
15 feb 202423,1623,1622,5022,9316,65400
14 feb 202422,9323,2022,8522,8916,62-
13 feb 202423,5823,5822,7222,7216,50-
13 feb 20246.33546 Dividendo
12 feb 202423,5524,1423,5024,1412,93-
09 feb 202423,2324,0023,2324,0012,85-
08 feb 202422,7223,2422,6723,2412,44-
07 feb 202423,9923,9922,8923,0012,32-
06 feb 202423,5023,9823,5023,9612,83-
05 feb 202423,9623,9623,3623,4712,57-
02 feb 202424,6124,6123,6723,9612,83-
01 feb 202424,7724,8224,6024,6013,17200
31 ene 202424,8525,0424,7324,7413,25-
30 ene 202424,9524,9524,7424,9013,33-
29 ene 202424,9425,3424,8024,9013,33-
26 ene 202424,6324,9524,6324,8413,30-
25 ene 202423,9924,6423,9924,6413,19-
24 ene 202423,9323,9923,7223,9612,83-
23 ene 202423,7923,9923,6523,9212,81-
22 ene 202423,6623,7723,4723,7512,72-
19 ene 202423,9624,0023,6823,6912,69-
18 ene 202423,9824,1123,7623,9412,82-
17 ene 202424,6224,6223,7323,9612,83-
16 ene 202424,8024,8824,1724,6513,2012
15 ene 202425,4525,4524,5724,6113,18-
12 ene 202425,2125,5925,1825,2013,49-
11 ene 202424,9525,2824,8825,2113,50-
10 ene 202425,6225,6225,0325,0613,42-
09 ene 202425,3925,9325,3925,5513,68-
08 ene 202426,4226,4225,3625,3913,60-
05 ene 202426,9726,9726,4126,5714,23-
04 ene 202426,5027,2526,5026,8814,39-
03 ene 202426,3726,5125,7926,5114,20-
02 ene 202426,3326,8926,2826,3814,13-
29 dic 202326,3026,4026,2526,3914,13-
28 dic 202326,8126,8126,2826,2914,08-
27 dic 202326,3827,0026,3826,6614,28-
22 dic 202326,3926,6326,2126,2914,08-
21 dic 202326,2826,6326,1626,3514,11-
20 dic 202326,1826,7026,1726,2814,07-
19 dic 202326,2226,2225,9826,1614,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...