Mercados españoles cerrados

Aker BP ASA (ARC.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,64+0,13 (+0,58%)
Al cierre: 03:26PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202422,7022,8622,4722,6422,6425
02 may 202423,0423,0422,2722,5122,5150
30 abr 202423,5523,5522,8622,8622,86450
29 abr 202423,5523,7423,5523,5923,59-
29 abr 20246.59196 Dividendo
26 abr 202424,3024,3024,0324,1117,52-
25 abr 202423,8124,2123,4523,4517,04500
24 abr 202424,1724,1723,0423,0416,74-
23 abr 202423,9223,9223,4723,6817,211575
22 abr 202423,9624,1823,8024,1817,57100
19 abr 202423,7624,2223,6023,8817,35-
18 abr 202424,5324,5323,8524,1617,551190
17 abr 202424,1624,8124,1624,5217,82-
16 abr 202425,3025,3024,6224,6217,8980
15 abr 202426,0026,0025,0625,0618,21800
12 abr 202425,3026,0125,3026,0118,90-
11 abr 202424,7425,4624,7425,3418,41-
10 abr 202424,4125,0024,4124,8218,03-
09 abr 202424,4324,9924,4324,8118,03100
08 abr 202424,2024,4424,2024,4417,76-
05 abr 202424,0324,6624,0324,4517,77-
04 abr 202424,2424,5124,2124,2517,6240
03 abr 202423,9124,2323,9124,2317,61-
02 abr 202423,1923,9123,1923,8417,32-
28 mar 202423,1723,3822,9323,3816,99210
27 mar 202422,9823,1322,9022,9716,69-
26 mar 202423,6623,6623,4423,4517,04-
25 mar 202422,9023,4322,9023,3816,99-
22 mar 202422,8023,2422,8023,2416,89300
21 mar 202423,3923,7023,3923,3916,99-
20 mar 202423,0623,3923,0623,2316,88-
19 mar 202422,9923,3222,9923,2516,89-
18 mar 202422,8923,3422,8922,9916,70-
15 mar 202423,1023,3623,0223,0216,73300
14 mar 202422,8123,4222,7523,1016,78-
13 mar 202422,5523,0822,5523,0816,77100
12 mar 202422,6923,0522,6922,8416,60-
11 mar 202422,4122,9922,4122,5316,3715
08 mar 202422,9723,2222,9122,9116,65-
07 mar 202423,0023,0022,7422,7916,56587
06 mar 202422,4522,9622,4522,9616,68-
05 mar 202422,6822,6822,3122,5316,37-
04 mar 202422,7123,2422,7122,9416,67450
01 mar 202422,2923,1022,2922,8716,621000
29 feb 202422,5222,5222,3322,4916,34-
28 feb 202422,6722,6722,4722,6616,46-
27 feb 202422,6022,8122,6022,8116,57-
26 feb 202422,1322,6622,1322,6616,46-
23 feb 202422,7122,8922,3222,4416,30-
22 feb 202423,0023,1122,7722,7716,54-
21 feb 202422,8422,8422,6822,7716,54-
20 feb 202423,2523,2522,7622,8616,611025
19 feb 202423,2823,2822,8423,0916,78-
16 feb 202422,7422,9622,7422,9216,65-
15 feb 202423,0323,0322,3922,3916,27-
14 feb 202422,8023,0422,7623,0016,71-
13 feb 202423,4623,4822,4822,4816,33200
13 feb 20246.33546 Dividendo
12 feb 202423,4223,8823,3423,8812,75180
09 feb 202423,1023,6823,1023,6612,6370
08 feb 202422,5123,0922,5122,9112,23120
07 feb 202423,8523,8523,6423,6412,62-
06 feb 202423,3923,7623,3923,7212,66-
05 feb 202423,8223,8223,3123,3112,44750
02 feb 202424,0424,2823,9823,9812,80-
01 feb 202424,3024,7224,3024,5913,13-
31 ene 202424,7224,9224,7224,8113,24-
30 ene 202424,8024,8324,6124,6713,17-
29 ene 202424,9025,2024,7024,7013,19-
26 ene 202424,2824,9124,2824,9113,30-
25 ene 202423,6324,6223,6324,6213,14100
24 ene 202423,5923,9023,5923,8312,72200
23 ene 202423,4323,8323,4323,6512,62-
22 ene 202423,2423,6323,2423,4612,52-
19 ene 202423,6123,9723,6123,8312,7220
18 ene 202423,9524,0523,6124,0512,84290
17 ene 202424,0024,0023,6323,6312,61-
16 ene 202424,5024,7124,1224,6713,17120
15 ene 202424,8224,8224,5424,5413,10-
12 ene 202424,7925,3524,7925,3113,51-
11 ene 202424,7525,2024,7524,9213,302350
10 ene 202425,2325,4625,0425,1213,41-
09 ene 202425,3625,8025,3625,5013,61-
08 ene 202426,3926,3925,3125,3213,52-
05 ene 202426,9226,9226,4726,4714,13-
04 ene 202426,4026,9526,4026,9514,39-
03 ene 202425,7826,0825,7426,0813,92-
02 ene 202426,2326,2326,2326,2314,00-
29 dic 202325,7626,2925,7626,2914,03-
28 dic 202326,7026,7026,3926,3914,09-
27 dic 202326,3426,3426,3426,3414,06-
22 dic 202326,3526,3526,3526,3514,07-
21 dic 202325,8125,8125,8125,8113,78-
20 dic 202326,1426,1426,1426,1413,95-
19 dic 202326,1826,1826,1826,1813,98-
18 dic 202325,6725,6725,6725,6713,70-
15 dic 202325,8426,2525,7325,7613,75-
14 dic 202324,9925,5424,9925,5413,63-
13 dic 202324,3424,9424,1724,8613,27-
12 dic 202325,4225,4224,5824,5813,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...