Italia markets close in 8 hours 2 minutes

Aker ASA (0MJX.IL)

IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
619,250,00 (0,00%)
In data: 05:51PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,00619,25619,2531.617
26 mar 2024619,25625,56619,50619,25619,254.042
25 mar 2024609,50618,56609,00617,75617,752.175
22 mar 2024600,50607,19605,00600,50600,502.146
21 mar 2024606,50609,00602,00606,50606,501.274
20 mar 2024594,75604,50595,00603,50603,501.391
19 mar 2024593,25603,00590,00593,25593,2510.352
18 mar 2024594,25599,00592,11594,25594,253.005
15 mar 2024593,25598,00592,00593,25593,258.909
14 mar 2024594,75601,50593,50594,75594,7510.261
13 mar 2024594,75597,00592,00594,75594,755.604
12 mar 2024588,50596,05592,00596,75596,755.212
11 mar 2024590,75590,00585,00590,75590,75632
08 mar 2024587,50596,50590,00595,75595,755.914
07 mar 2024584,00588,00580,00584,00584,003.642
06 mar 2024580,00588,00584,55588,00588,00585
05 mar 2024576,25581,95575,50576,25576,25453
04 mar 2024582,00583,00575,50581,00581,002.539
01 mar 2024573,75580,50574,50582,00582,0013.170
29 feb 2024570,25574,73571,50570,25570,254.092
28 feb 2024580,00576,00568,50571,75571,752.636
27 feb 2024574,75585,68573,00583,00583,002.454
26 feb 2024577,75578,00572,50577,75577,751.773
23 feb 2024600,00590,50577,95582,50582,503.630
22 feb 2024588,00593,55588,48594,25594,253.048
21 feb 2024593,25591,95573,00591,75591,751.261
20 feb 2024612,75621,00592,00595,25595,252.239
19 feb 2024609,50609,50604,00609,50609,50840
16 feb 2024603,00609,50604,50603,00603,001.179
15 feb 2024600,00603,48593,50600,00600,002.235
14 feb 2024604,50599,50596,00596,75596,75760
13 feb 2024616,75609,50597,95598,75598,752.050
12 feb 2024603,00613,00598,00611,25611,253.419
09 feb 2024603,00605,60602,00603,00603,003.619
08 feb 2024611,75602,99596,27603,50603,501.998
07 feb 2024615,25617,00609,05615,25615,251.664
06 feb 2024604,00615,56605,50611,75611,752.735
05 feb 2024608,50612,00606,50608,50608,50520
02 feb 2024618,25619,00611,00618,25618,251.172
01 feb 2024631,25627,50619,00622,00622,001.147
31 gen 2024632,75634,00628,50632,75632,752.713
30 gen 2024646,50640,00634,00636,75636,7558
29 gen 2024650,75646,00644,00650,75650,75717
26 gen 2024644,50649,50645,50644,50644,50233
25 gen 2024647,00652,50642,00647,00647,00969
24 gen 2024648,50649,00645,44648,50648,50916
23 gen 2024639,25646,00638,00639,25639,25703
22 gen 2024641,00637,50631,00636,25636,251.473
19 gen 2024627,00630,50624,50627,00627,002.391
18 gen 2024628,50626,50618,00621,50621,503.560
17 gen 2024632,25625,50622,14622,50622,502.397
16 gen 2024640,00640,50633,50640,00640,001.711
15 gen 2024646,00648,00640,00641,50641,501.824
12 gen 2024648,00652,00646,00648,00648,002.619
11 gen 2024645,50652,00642,50645,50645,503.575
10 gen 2024648,50648,50644,00648,50648,50473
09 gen 2024653,25658,00648,94653,25653,25599
08 gen 2024654,75656,50649,00650,75650,751.892
05 gen 2024666,00665,00659,00666,00666,00785
04 gen 2024661,00674,57666,00670,25670,252.450
03 gen 2024661,00660,57647,00651,75651,751.135
02 gen 2024666,00664,50658,00656,75656,75618
29 dic 2023673,25668,98664,00673,25673,25811
28 dic 2023672,25676,00670,00672,25672,251.402
27 dic 2023655,75674,50661,50674,25674,252.753
22 dic 2023665,00659,50651,00656,25656,25860
21 dic 2023660,00664,00655,00660,00660,001.415
20 dic 2023659,25664,06657,00659,25659,253.624
19 dic 2023654,75656,00651,00654,75654,751.091
18 dic 2023654,25660,50652,00654,25654,251.935
15 dic 2023658,75665,50646,50647,50647,502.372
14 dic 2023632,25651,50643,02651,25651,25922
13 dic 2023650,25636,44625,00629,00629,0011.477
12 dic 2023645,50644,21635,00635,75635,756.757
11 dic 2023644,00647,98640,50644,00644,008.907
08 dic 2023632,25648,56637,00641,00641,005.713
07 dic 2023632,25639,50630,50632,25632,254.528
06 dic 2023642,50644,50635,50642,50642,509.875
05 dic 2023643,00653,50642,94642,00642,00924
04 dic 2023661,00653,50645,44651,75651,752.233
01 dic 2023676,75672,00660,00667,00667,002.116
30 nov 2023668,50676,53665,50668,50668,50838
29 nov 2023666,50670,00665,94666,50666,50364
28 nov 2023670,25670,04666,56670,25670,25354
27 nov 2023669,00671,50668,00669,00669,00876
24 nov 2023668,50672,00669,00668,50668,501.221
23 nov 2023658,25670,50662,50667,00667,001.979
22 nov 2023658,75657,50654,00658,75658,753.463
21 nov 2023670,75666,93654,50661,00661,003.349
20 nov 2023664,50669,50661,50664,50664,50953
17 nov 2023667,50671,43660,00667,50667,504.146
16 nov 2023683,50681,00670,00674,25674,257.046
15 nov 2023680,50692,00685,00691,25691,254.088
14 nov 2023681,50684,00679,00681,50681,501.010
13 nov 2023677,25684,00675,00677,25677,252.524
10 nov 2023675,75673,98670,50675,75675,751.121
09 nov 2023670,75677,50658,50670,25670,256.242
08 nov 2023654,25673,50656,00670,75670,758.749
07 nov 2023684,50686,57661,44663,00663,002.095
07 nov 202315 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...