Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.844,57 -1.379,27 (-2,29%)
Aker Carbon Capture ASA (ACC.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 04:25PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 7,16 | 7,16 | 6,86 | 7,04 | 7,04 | 4.393.550 |
| 25 apr 2024 | 7,20 | 7,26 | 7,06 | 7,12 | 7,12 | 3.452.063 |
| 24 apr 2024 | 7,26 | 7,34 | 7,16 | 7,30 | 7,30 | 2.249.980 |
| 23 apr 2024 | 7,45 | 7,47 | 7,26 | 7,26 | 7,26 | 4.261.400 |
| 22 apr 2024 | 7,34 | 7,49 | 7,30 | 7,42 | 7,42 | 6.104.655 |
| 19 apr 2024 | 7,43 | 7,45 | 7,32 | 7,36 | 7,36 | 688.806 |
| 18 apr 2024 | 7,48 | 7,55 | 7,45 | 7,49 | 7,49 | 1.136.158 |
| 17 apr 2024 | 7,43 | 7,60 | 7,41 | 7,41 | 7,41 | 1.353.720 |
| 16 apr 2024 | 7,44 | 7,55 | 7,30 | 7,53 | 7,53 | 1.095.443 |
| 15 apr 2024 | 7,63 | 7,66 | 7,42 | 7,44 | 7,44 | 1.673.403 |
| 12 apr 2024 | 7,70 | 7,74 | 7,52 | 7,55 | 7,55 | 1.316.583 |
| 11 apr 2024 | 7,65 | 7,74 | 7,61 | 7,68 | 7,68 | 673.038 |
| 10 apr 2024 | 7,72 | 7,82 | 7,65 | 7,68 | 7,68 | 1.386.550 |
| 09 apr 2024 | 7,76 | 7,86 | 7,66 | 7,77 | 7,77 | 1.009.206 |
| 08 apr 2024 | 7,65 | 7,78 | 7,51 | 7,78 | 7,78 | 1.592.633 |
| 05 apr 2024 | 7,66 | 7,78 | 7,62 | 7,62 | 7,62 | 1.421.779 |
| 04 apr 2024 | 7,80 | 8,01 | 7,76 | 7,80 | 7,80 | 1.606.164 |
| 03 apr 2024 | 7,84 | 8,07 | 7,63 | 7,90 | 7,90 | 4.069.459 |
| 02 apr 2024 | 8,39 | 8,65 | 7,63 | 7,90 | 7,90 | 12.961.998 |
| 27 mar 2024 | 5,65 | 5,85 | 5,53 | 5,80 | 5,80 | 1.250.040 |
| 26 mar 2024 | 5,86 | 5,86 | 5,55 | 5,65 | 5,65 | 2.339.825 |
| 25 mar 2024 | 5,59 | 5,94 | 5,45 | 5,83 | 5,83 | 3.721.755 |
| 22 mar 2024 | 5,70 | 5,87 | 5,32 | 5,38 | 5,38 | 3.345.711 |
| 21 mar 2024 | 6,05 | 6,10 | 5,47 | 5,57 | 5,57 | 3.615.531 |
| 20 mar 2024 | 6,00 | 6,12 | 5,90 | 5,95 | 5,95 | 1.902.188 |
| 19 mar 2024 | 6,64 | 6,84 | 5,97 | 5,99 | 5,99 | 5.073.688 |
| 18 mar 2024 | 6,82 | 7,07 | 6,66 | 6,72 | 6,72 | 1.854.894 |
| 15 mar 2024 | 8,03 | 8,08 | 6,82 | 6,92 | 6,92 | 6.432.172 |
| 14 mar 2024 | 7,80 | 8,19 | 7,78 | 8,06 | 8,06 | 547.469 |
| 13 mar 2024 | 7,80 | 7,95 | 7,70 | 7,85 | 7,85 | 484.196 |
| 12 mar 2024 | 7,72 | 8,07 | 7,64 | 7,86 | 7,86 | 639.090 |
| 11 mar 2024 | 7,90 | 7,90 | 7,61 | 7,61 | 7,61 | 438.896 |
| 08 mar 2024 | 8,20 | 8,22 | 7,90 | 7,93 | 7,93 | 778.479 |
| 07 mar 2024 | 8,28 | 8,29 | 7,88 | 8,20 | 8,20 | 910.549 |
| 06 mar 2024 | 7,90 | 8,35 | 7,80 | 8,21 | 8,21 | 1.073.185 |
| 05 mar 2024 | 7,71 | 8,00 | 7,66 | 7,89 | 7,89 | 870.752 |
| 04 mar 2024 | 7,84 | 8,19 | 7,71 | 7,72 | 7,72 | 444.861 |
| 01 mar 2024 | 8,20 | 8,20 | 7,87 | 7,94 | 7,94 | 676.405 |
| 29 feb 2024 | 7,85 | 8,29 | 7,61 | 8,10 | 8,10 | 1.702.376 |
| 28 feb 2024 | 7,85 | 7,89 | 7,69 | 7,86 | 7,86 | 1.059.427 |
| 27 feb 2024 | 7,76 | 7,99 | 7,45 | 7,82 | 7,82 | 2.636.432 |
| 26 feb 2024 | 7,99 | 8,10 | 7,28 | 7,52 | 7,52 | 2.891.744 |
| 23 feb 2024 | 8,61 | 8,65 | 7,93 | 7,99 | 7,99 | 2.280.802 |
| 22 feb 2024 | 9,13 | 9,18 | 8,65 | 8,65 | 8,65 | 1.824.600 |
| 21 feb 2024 | 9,10 | 9,20 | 8,90 | 9,02 | 9,02 | 1.052.708 |
| 20 feb 2024 | 9,50 | 9,50 | 9,06 | 9,07 | 9,07 | 893.875 |
| 19 feb 2024 | 9,71 | 9,73 | 9,50 | 9,55 | 9,55 | 417.628 |
| 16 feb 2024 | 9,55 | 9,92 | 9,55 | 9,68 | 9,68 | 560.744 |
| 15 feb 2024 | 9,80 | 10,04 | 9,55 | 9,57 | 9,57 | 751.176 |
| 14 feb 2024 | 10,10 | 10,10 | 9,63 | 9,76 | 9,76 | 1.234.113 |
| 13 feb 2024 | 10,22 | 10,37 | 10,02 | 10,09 | 10,09 | 684.350 |
| 12 feb 2024 | 10,28 | 10,49 | 10,24 | 10,28 | 10,28 | 521.580 |
| 09 feb 2024 | 10,50 | 10,56 | 10,30 | 10,30 | 10,30 | 383.602 |
| 08 feb 2024 | 10,31 | 10,60 | 10,29 | 10,49 | 10,49 | 444.803 |
| 07 feb 2024 | 10,30 | 10,54 | 10,16 | 10,20 | 10,20 | 553.359 |
| 06 feb 2024 | 10,70 | 10,70 | 10,21 | 10,34 | 10,34 | 782.156 |
| 05 feb 2024 | 10,60 | 10,91 | 10,60 | 10,67 | 10,67 | 528.533 |
| 02 feb 2024 | 10,72 | 10,91 | 10,54 | 10,56 | 10,56 | 689.716 |
| 01 feb 2024 | 10,39 | 10,76 | 10,30 | 10,71 | 10,71 | 557.758 |
| 31 gen 2024 | 10,40 | 10,51 | 10,27 | 10,45 | 10,45 | 450.972 |
| 30 gen 2024 | 10,41 | 10,66 | 10,40 | 10,41 | 10,41 | 921.131 |
| 29 gen 2024 | 10,57 | 10,57 | 10,28 | 10,40 | 10,40 | 520.800 |
| 26 gen 2024 | 10,20 | 10,58 | 10,10 | 10,50 | 10,50 | 1.316.358 |
| 25 gen 2024 | 11,10 | 11,10 | 10,15 | 10,17 | 10,17 | 2.682.359 |
| 24 gen 2024 | 11,40 | 11,47 | 10,36 | 10,44 | 10,44 | 2.316.319 |
| 23 gen 2024 | 11,09 | 11,56 | 11,01 | 11,34 | 11,34 | 2.885.154 |
| 22 gen 2024 | 11,20 | 11,52 | 10,93 | 10,96 | 10,96 | 1.337.713 |
| 19 gen 2024 | 11,05 | 11,50 | 11,01 | 11,19 | 11,19 | 1.237.668 |
| 18 gen 2024 | 11,05 | 11,15 | 10,74 | 11,04 | 11,04 | 485.775 |
| 17 gen 2024 | 11,23 | 11,30 | 10,94 | 11,01 | 11,01 | 509.929 |
| 16 gen 2024 | 11,55 | 11,69 | 11,41 | 11,47 | 11,47 | 505.965 |
| 15 gen 2024 | 11,99 | 12,18 | 11,53 | 11,55 | 11,55 | 963.084 |
| 12 gen 2024 | 12,00 | 12,20 | 11,92 | 12,01 | 12,01 | 546.205 |
| 11 gen 2024 | 12,10 | 12,30 | 11,80 | 11,94 | 11,94 | 530.282 |
| 10 gen 2024 | 12,20 | 12,45 | 11,99 | 12,01 | 12,01 | 414.968 |
| 09 gen 2024 | 11,97 | 12,26 | 11,78 | 12,16 | 12,16 | 403.964 |
| 08 gen 2024 | 11,90 | 12,09 | 11,73 | 11,97 | 11,97 | 275.820 |
| 05 gen 2024 | 11,92 | 12,20 | 11,72 | 12,09 | 12,09 | 463.847 |
| 04 gen 2024 | 12,01 | 12,39 | 11,90 | 12,24 | 12,24 | 446.392 |
| 03 gen 2024 | 12,69 | 12,70 | 11,94 | 11,94 | 11,94 | 761.248 |
| 02 gen 2024 | 13,40 | 13,62 | 12,72 | 12,73 | 12,73 | 746.081 |
| 29 dic 2023 | 13,50 | 13,75 | 13,33 | 13,58 | 13,58 | 375.594 |
| 28 dic 2023 | 13,25 | 13,75 | 13,20 | 13,55 | 13,55 | 589.129 |
| 27 dic 2023 | 12,73 | 13,30 | 12,73 | 13,20 | 13,20 | 435.256 |
| 22 dic 2023 | 12,94 | 12,94 | 12,53 | 12,73 | 12,73 | 342.775 |
| 21 dic 2023 | 12,51 | 12,97 | 12,51 | 12,94 | 12,94 | 394.516 |
| 20 dic 2023 | 12,40 | 13,00 | 12,40 | 12,84 | 12,84 | 434.724 |
| 19 dic 2023 | 13,02 | 13,18 | 12,42 | 12,61 | 12,61 | 927.353 |
| 18 dic 2023 | 13,75 | 13,92 | 13,02 | 13,11 | 13,11 | 862.539 |
| 15 dic 2023 | 12,87 | 13,58 | 12,80 | 13,50 | 13,50 | 2.107.771 |
| 14 dic 2023 | 12,17 | 12,82 | 12,17 | 12,71 | 12,71 | 1.350.107 |
| 13 dic 2023 | 12,01 | 12,36 | 11,69 | 11,69 | 11,69 | 767.163 |
| 12 dic 2023 | 12,00 | 12,38 | 11,74 | 11,88 | 11,88 | 837.083 |
| 11 dic 2023 | 11,78 | 11,99 | 11,42 | 11,96 | 11,96 | 632.564 |
| 08 dic 2023 | 11,32 | 11,80 | 11,23 | 11,72 | 11,72 | 797.084 |
| 07 dic 2023 | 11,44 | 11,46 | 10,93 | 11,32 | 11,32 | 493.547 |
| 06 dic 2023 | 10,69 | 11,36 | 10,69 | 11,36 | 11,36 | 929.502 |
| 05 dic 2023 | 10,59 | 11,07 | 10,42 | 10,57 | 10,57 | 878.427 |
| 04 dic 2023 | 10,25 | 11,00 | 10,23 | 10,66 | 10,66 | 1.775.738 |
| 01 dic 2023 | 10,21 | 10,28 | 10,01 | 10,25 | 10,25 | 424.683 |
| *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.