Italia markets open in 6 hours 26 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.526,50 -553,20 (-1,45%) EUR/USD
1,0641 -0,0006 (-0,05%) Bitcoin EUR
59.374,18 +1.994,62 (+3,48%) CMC Crypto 200
1.302,74 +417,20 (+46,65%)
Aker Solutions ASA (0QXP.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:12PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 39,89 | 38,66 | 37,84 | 38,64 | 38,64 | 105.126 |
| 17 apr 2024 | 38,23 | 39,28 | 38,70 | 39,00 | 39,00 | 124.616 |
| 16 apr 2024 | 38,19 | 39,00 | 38,04 | 38,58 | 38,58 | 167.650 |
| 15 apr 2024 | 38,83 | 39,08 | 38,62 | 38,75 | 38,75 | 98.039 |
| 12 apr 2024 | 38,11 | 39,23 | 37,38 | 39,00 | 39,00 | 161.129 |
| 12 apr 2024 | 2 Dividendo | |||||
| 11 apr 2024 | 40,06 | 40,08 | 38,98 | 39,46 | 37,46 | 334.955 |
| 10 apr 2024 | 40,08 | 40,36 | 39,82 | 40,17 | 38,13 | 107.754 |
| 09 apr 2024 | 40,45 | 40,58 | 40,04 | 40,38 | 38,33 | 132.345 |
| 08 apr 2024 | 39,58 | 40,58 | 39,52 | 39,95 | 37,93 | 2.853.559 |
| 05 apr 2024 | 39,65 | 39,98 | 39,34 | 39,86 | 37,84 | 55.336 |
| 04 apr 2024 | 40,38 | 40,56 | 39,76 | 40,02 | 37,99 | 152.762 |
| 03 apr 2024 | 40,08 | 40,30 | 39,62 | 39,87 | 37,85 | 67.714 |
| 02 apr 2024 | 39,07 | 40,36 | 39,30 | 40,21 | 38,18 | 216.425 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 38,35 | 38,98 | 38,30 | 38,39 | 36,45 | 47.977 |
| 26 mar 2024 | 38,50 | 38,94 | 38,20 | 38,48 | 36,53 | 96.679 |
| 25 mar 2024 | 37,78 | 38,70 | 37,84 | 38,39 | 36,45 | 178.267 |
| 22 mar 2024 | 37,76 | 38,40 | 37,62 | 38,20 | 36,26 | 210.993 |
| 21 mar 2024 | 37,35 | 38,44 | 37,32 | 38,12 | 36,19 | 24.906 |
| 20 mar 2024 | 37,60 | 37,58 | 37,10 | 37,23 | 35,34 | 71.255 |
| 19 mar 2024 | 37,68 | 37,90 | 37,14 | 37,40 | 35,50 | 85.751 |
| 18 mar 2024 | 37,39 | 37,94 | 37,12 | 37,54 | 35,64 | 108.774 |
| 15 mar 2024 | 36,96 | 37,48 | 36,62 | 37,18 | 35,29 | 25.990 |
| 14 mar 2024 | 35,40 | 37,12 | 36,74 | 36,93 | 35,06 | 83.103 |
| 13 mar 2024 | 36,41 | 36,80 | 36,30 | 36,57 | 34,72 | 101.591 |
| 12 mar 2024 | 36,00 | 36,44 | 35,90 | 36,20 | 34,37 | 121.431 |
| 11 mar 2024 | 36,16 | 36,42 | 35,50 | 35,72 | 33,91 | 143.796 |
| 08 mar 2024 | 37,12 | 37,28 | 36,08 | 36,08 | 34,25 | 23.696 |
| 07 mar 2024 | 36,22 | 36,90 | 35,00 | 36,47 | 34,62 | 39.527 |
| 06 mar 2024 | 36,36 | 36,72 | 36,18 | 36,50 | 34,65 | 63.037 |
| 05 mar 2024 | 35,93 | 36,28 | 35,85 | 36,00 | 34,17 | 38.781 |
| 04 mar 2024 | 36,02 | 36,38 | 35,98 | 36,07 | 34,24 | 46.837 |
| 01 mar 2024 | 35,54 | 36,24 | 35,50 | 36,06 | 34,23 | 120.495 |
| 29 feb 2024 | 35,22 | 35,68 | 35,10 | 35,29 | 33,50 | 138.049 |
| 28 feb 2024 | 35,56 | 35,60 | 34,94 | 35,36 | 33,57 | 58.850 |
| 27 feb 2024 | 35,85 | 35,86 | 35,26 | 35,63 | 33,82 | 110.645 |
| 26 feb 2024 | 34,81 | 35,56 | 34,72 | 35,27 | 33,48 | 164.219 |
| 23 feb 2024 | 35,22 | 35,26 | 34,88 | 35,04 | 33,26 | 117.693 |
| 22 feb 2024 | 35,89 | 36,12 | 35,24 | 35,36 | 33,57 | 109.315 |
| 21 feb 2024 | 35,20 | 35,80 | 34,44 | 35,16 | 33,37 | 143.509 |
| 20 feb 2024 | 37,02 | 36,58 | 35,40 | 35,72 | 33,91 | 150.976 |
| 19 feb 2024 | 36,49 | 37,48 | 36,44 | 36,88 | 35,01 | 136.358 |
| 16 feb 2024 | 36,45 | 36,94 | 36,40 | 36,56 | 34,71 | 67.274 |
| 15 feb 2024 | 36,32 | 36,68 | 35,74 | 36,52 | 34,67 | 40.918 |
| 14 feb 2024 | 36,10 | 37,02 | 36,12 | 36,67 | 34,82 | 156.817 |
| 13 feb 2024 | 36,08 | 36,62 | 35,82 | 36,27 | 34,43 | 105.130 |
| 12 feb 2024 | 35,91 | 36,38 | 35,84 | 36,24 | 34,41 | 108.356 |
| 09 feb 2024 | 37,47 | 37,76 | 35,23 | 35,78 | 33,96 | 376.031 |
| 08 feb 2024 | 40,53 | 41,00 | 37,10 | 37,50 | 35,60 | 196.752 |
| 07 feb 2024 | 39,15 | 40,26 | 38,48 | 39,70 | 37,68 | 52.920 |
| 06 feb 2024 | 38,17 | 38,72 | 37,90 | 38,50 | 36,55 | 68.134 |
| 05 feb 2024 | 38,40 | 39,00 | 38,16 | 38,51 | 36,56 | 134.163 |
| 02 feb 2024 | 38,95 | 38,78 | 38,32 | 38,53 | 36,58 | 48.747 |
| 01 feb 2024 | 39,09 | 39,28 | 38,70 | 39,02 | 37,04 | 4.390 |
| 31 gen 2024 | 39,61 | 39,52 | 39,02 | 39,18 | 37,20 | 25.271 |
| 30 gen 2024 | 40,63 | 40,44 | 39,74 | 39,74 | 37,73 | 41.663 |
| 29 gen 2024 | 41,43 | 41,46 | 40,61 | 40,62 | 38,56 | 25.245 |
| 26 gen 2024 | 39,97 | 40,94 | 39,98 | 40,79 | 38,72 | 23.551 |
| 25 gen 2024 | 39,56 | 40,18 | 39,48 | 39,73 | 37,72 | 203.512 |
| 24 gen 2024 | 40,06 | 40,74 | 39,22 | 39,85 | 37,83 | 44.515 |
| 23 gen 2024 | 40,24 | 40,70 | 40,24 | 40,32 | 38,27 | 55.138 |
| 22 gen 2024 | 42,95 | 41,34 | 39,80 | 41,28 | 39,19 | 110.904 |
| 19 gen 2024 | 42,76 | 43,10 | 41,36 | 41,36 | 39,27 | 128.366 |
| 18 gen 2024 | 42,31 | 42,62 | 40,90 | 42,51 | 40,35 | 52.974 |
| 17 gen 2024 | 42,54 | 42,18 | 41,28 | 41,81 | 39,69 | 67.016 |
| 16 gen 2024 | 41,49 | 43,06 | 42,28 | 42,89 | 40,71 | 57.674 |
| 15 gen 2024 | 42,15 | 42,58 | 41,84 | 42,09 | 39,96 | 99.649 |
| 12 gen 2024 | 41,92 | 42,60 | 42,20 | 42,34 | 40,19 | 54.588 |
| 11 gen 2024 | 41,57 | 42,42 | 41,08 | 42,04 | 39,91 | 89.583 |
| 10 gen 2024 | 42,15 | 42,22 | 41,52 | 41,76 | 39,65 | 116.291 |
| 09 gen 2024 | 42,64 | 42,64 | 41,84 | 42,02 | 39,89 | 133.276 |
| 08 gen 2024 | 43,36 | 43,16 | 41,76 | 43,16 | 40,97 | 51.249 |
| 05 gen 2024 | 42,89 | 43,64 | 43,02 | 43,10 | 40,91 | 88.782 |
| 04 gen 2024 | 42,25 | 44,02 | 42,42 | 43,38 | 41,18 | 83.264 |
| 03 gen 2024 | 42,93 | 42,16 | 41,10 | 41,62 | 39,51 | 111.366 |
| 02 gen 2024 | 41,78 | 42,50 | 42,12 | 42,39 | 40,24 | 105.214 |
| 29 dic 2023 | 41,94 | 42,38 | 41,78 | 42,18 | 40,04 | 29.312 |
| 28 dic 2023 | 42,64 | 42,90 | 41,80 | 41,84 | 39,72 | 22.967 |
| 27 dic 2023 | 42,13 | 42,94 | 42,06 | 42,60 | 40,44 | 19.777 |
| 22 dic 2023 | 41,00 | 42,56 | 41,90 | 41,98 | 39,86 | 24.099 |
| 21 dic 2023 | 41,47 | 42,50 | 41,42 | 42,44 | 40,29 | 92.034 |
| 20 dic 2023 | 41,92 | 42,14 | 41,66 | 41,81 | 39,69 | 158.649 |
| 19 dic 2023 | 41,35 | 41,88 | 41,28 | 41,69 | 39,57 | 121.873 |
| 18 dic 2023 | 41,74 | 41,92 | 41,06 | 41,43 | 39,33 | 52.534 |
| 15 dic 2023 | 41,33 | 41,56 | 40,70 | 41,18 | 39,10 | 315.927 |
| 14 dic 2023 | 40,34 | 41,38 | 40,00 | 41,22 | 39,13 | 1.103.038 |
| 13 dic 2023 | 39,77 | 39,96 | 39,30 | 39,92 | 37,89 | 58.019 |
| 12 dic 2023 | 38,62 | 39,72 | 38,92 | 39,22 | 37,23 | 38.099 |
| 11 dic 2023 | 38,62 | 39,48 | 38,88 | 39,24 | 37,25 | 41.427 |
| 08 dic 2023 | 39,61 | 38,74 | 38,18 | 38,38 | 36,43 | 195.481 |
| 07 dic 2023 | 38,35 | 38,70 | 37,78 | 38,22 | 36,29 | 246.319 |
| 06 dic 2023 | 39,32 | 39,60 | 38,46 | 39,37 | 37,37 | 30.236 |
| 05 dic 2023 | 39,38 | 39,96 | 39,08 | 39,63 | 37,62 | 176.460 |
| 04 dic 2023 | 40,32 | 40,38 | 39,62 | 40,27 | 38,23 | 77.663 |
| 01 dic 2023 | 40,96 | 41,00 | 40,12 | 40,84 | 38,77 | 68.268 |
| 30 nov 2023 | 40,59 | 41,18 | 40,50 | 40,74 | 38,67 | 154.181 |
| 29 nov 2023 | 41,04 | 41,02 | 40,24 | 40,35 | 38,31 | 224.809 |
| 28 nov 2023 | 41,53 | 41,35 | 40,74 | 41,35 | 39,25 | 113.536 |
| 27 nov 2023 | 43,20 | 43,30 | 41,46 | 41,95 | 39,83 | 239.534 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.