Mercados españoles cerrados

Aker BP ASA (ARC.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,73-0,34 (-1,47%)
Al cierre: 08:11AM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202423,0723,0723,0722,7322,73100
02 may 202423,0723,0723,0723,0723,07-
30 abr 202423,6123,6123,6123,6123,61-
29 abr 202423,3523,3523,3523,3523,35-
29 abr 20246.59196 Dividendo
26 abr 202424,2624,2624,2624,2617,67-
25 abr 202423,7423,7423,7423,7417,29-
24 abr 202424,1924,1924,1924,1917,62-
23 abr 202423,9423,9423,9423,9417,43-
22 abr 202423,9823,9823,9823,9817,46-
19 abr 202424,2124,2124,2124,2117,63-
18 abr 202424,4924,4924,4924,4917,84-
17 abr 202424,5224,5224,5224,5217,86-
16 abr 202424,9724,9724,9724,9718,19-
15 abr 202425,9125,9125,9125,9118,87-
12 abr 202425,3225,3225,3225,3218,44-
11 abr 202424,7624,7624,7624,7618,03-
10 abr 202424,7724,7724,7724,7718,04-
09 abr 202424,4424,4424,4424,4417,80-
08 abr 202424,6224,6224,6224,6217,93-
05 abr 202424,0524,0524,0524,0517,52-
04 abr 202424,2624,2624,2624,2617,67-
03 abr 202423,9323,9323,9323,9317,43-
02 abr 202423,3723,3723,3723,3717,02100
28 mar 202423,1923,1923,1923,1916,89-
27 mar 202423,3523,3523,3523,3517,01-
26 mar 202423,6823,6823,6823,6817,25-
25 mar 202423,2923,2923,2923,2916,96-
22 mar 202423,0123,0123,0123,0116,76-
21 mar 202423,3023,3023,3023,3016,97-
20 mar 202423,3923,3923,3923,3917,03-
19 mar 202423,0223,0223,0223,0216,76-
18 mar 202422,9622,9622,9622,9616,72-
15 mar 202423,1823,1823,1823,1816,88-
14 mar 202423,1623,1623,1623,1616,87-
13 mar 202422,6422,6422,6422,6416,49-
12 mar 202422,7222,7222,7222,7216,55-
11 mar 202422,7322,7322,7322,7316,55-
08 mar 202423,0023,0023,0023,0016,75-
07 mar 202422,8622,8622,8622,8616,65-
06 mar 202422,4822,4822,4822,4816,37-
05 mar 202422,7222,7222,7222,7216,55-
04 mar 202423,0423,0423,0423,0416,78-
01 mar 202422,3222,3222,3222,3216,26-
29 feb 202422,5522,5522,5522,5516,42-
28 feb 202422,7122,7122,7122,7116,54-
27 feb 202422,6322,6322,6322,6316,48-
26 feb 202422,5222,5222,5222,5216,40-
23 feb 202422,7422,7422,7422,7416,56-
22 feb 202423,0323,0323,0323,0316,77-
21 feb 202422,8722,8722,8722,8716,66-
20 feb 202423,1523,1523,1523,1516,86-
19 feb 202423,2123,2123,2123,2116,90-
16 feb 202422,7722,7722,7722,7716,58-
15 feb 202423,0623,0623,0623,0616,79-
14 feb 202422,8322,8322,8322,8316,63-
13 feb 202423,4823,4823,4823,4817,10-
13 feb 20246.33546 Dividendo
12 feb 202423,5723,5723,5723,5712,55-
09 feb 202423,1323,6523,1323,6512,59220
08 feb 202422,9322,9322,9322,9312,21-
07 feb 202423,8723,8723,8723,8712,71-
06 feb 202423,4123,4123,4123,4112,47-
05 feb 202423,8423,8423,4523,4512,491000
02 feb 202424,5024,5024,5024,5013,05-
01 feb 202424,6524,6524,6524,6513,13-
31 ene 202424,7424,7424,7424,7413,17-
30 ene 202424,8324,8324,8324,8313,22-
29 ene 202424,8224,8224,8224,8213,22-
26 ene 202424,5124,5124,5124,5113,05-
25 ene 202423,8723,8723,8723,8712,71-
24 ene 202423,8223,8223,8223,8212,68-
23 ene 202423,6623,6623,6623,6612,60-
22 ene 202423,5523,5523,5523,5512,54-
19 ene 202423,8523,8523,8523,8512,70-
18 ene 202423,8723,8723,8723,8712,71-
17 ene 202424,4824,4824,4824,4813,04-
16 ene 202424,6824,6824,6824,6813,14-
15 ene 202425,0925,0925,0925,0913,36-
12 ene 202425,0925,0925,0925,0913,36-
11 ene 202424,7824,7824,7824,7813,20-
10 ene 202425,5025,5025,5025,5013,58-
09 ene 202425,2825,2825,2825,2813,46-
08 ene 202426,3126,3126,3126,3114,01-
05 ene 202426,8326,8326,8326,8314,29-
04 ene 202426,3226,3226,3226,3214,02-
03 ene 202426,2226,2226,2226,2213,96-
02 ene 202426,1626,1626,1626,1613,93-
29 dic 202326,1826,3026,1826,3014,01-
28 dic 202326,6126,6126,6126,6114,17-
27 dic 202326,2626,2626,2626,2613,98-
22 dic 202326,2826,2826,2826,2813,99-
21 dic 202326,1726,1726,1726,1713,94-
20 dic 202326,0526,0526,0526,0513,87-
19 dic 202326,1026,1026,1026,1013,90-
18 dic 202324,9324,9324,9324,9313,28-
15 dic 202325,7625,7625,7625,7613,72-
14 dic 202324,9124,9124,9124,9113,27-
13 dic 202324,6324,6324,6324,6313,12-
12 dic 202325,3425,3425,3425,3413,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...