Italia markets closed

Aker BP ASA (AKRBF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,34-1,20 (-4,70%)
In data: 10:30AM EDT. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202424,3424,3424,3424,3424,34226
21 mag 202425,5425,5425,5425,5425,54-
20 mag 202424,8725,5424,8525,5425,54700
17 mag 202424,7724,7724,7724,7724,77100
16 mag 202425,1525,1525,0025,0025,00600
15 mag 202425,2525,2524,8224,8224,821.300
14 mag 202425,3525,3525,2525,2525,25500
13 mag 202425,8725,8725,3725,3725,3717.200
10 mag 202425,9425,9425,7325,9425,941.500
09 mag 202425,7025,7025,0025,6925,697.100
08 mag 202424,7624,8024,7624,8024,801.800
07 mag 202424,9525,1024,9525,1025,10300
06 mag 202425,0925,0925,0925,0925,091.500
03 mag 202424,6024,6024,6024,6024,605.100
02 mag 202424,1524,2024,1524,2024,20400
01 mag 202424,1524,7324,1524,7324,73200
30 apr 202424,7225,1124,4025,1125,111.200
29 apr 202425,8725,8725,8725,8725,872.200
29 apr 20240.6 Dividendo
26 apr 202424,8924,8924,8924,8924,29-
25 apr 202424,8924,8924,8924,8924,29-
24 apr 202424,8924,8924,8924,8924,295.500
23 apr 202424,8924,8924,8924,8924,29500
22 apr 202425,9025,9025,9025,9025,28200
19 apr 202425,5025,7025,5025,6124,992.200
18 apr 202426,0026,0025,4125,4124,801.500
17 apr 202426,4526,4526,4526,4525,81100
16 apr 202427,0527,0527,0527,0526,40-
15 apr 202427,0027,0526,6427,0526,402.800
12 apr 202427,5527,5527,5527,5526,89500
11 apr 202427,0927,0926,9426,9426,29300
10 apr 202426,9926,9926,5926,5925,95300
09 apr 202426,2026,2026,2026,2025,57-
08 apr 202426,2026,2026,2026,2025,57-
05 apr 202426,2026,2026,2026,2025,57200
04 apr 202426,7026,7026,2026,2025,571.500
03 apr 202426,4526,5026,4526,5025,861.300
02 apr 202425,5125,5125,5125,5124,90-
01 apr 202425,5125,5125,5125,5124,90100
28 mar 202424,0524,0524,0524,0523,47300
27 mar 202425,3525,3525,0025,0024,40300
26 mar 202425,8025,8025,8025,8025,18100
25 mar 202425,4225,7425,4225,7425,121.600
22 mar 202425,4225,4225,4225,4224,81-
21 mar 202425,5325,5325,4225,4224,81900
20 mar 202425,4525,4525,4525,4524,84100
19 mar 202425,4025,4525,4025,4524,84400
18 mar 202425,4025,4625,4025,4624,85500
15 mar 202425,4325,7125,1525,2024,592.100
14 mar 202425,2925,2925,2925,2924,681.000
13 mar 202424,6724,6724,6724,6724,08-
12 mar 202424,6724,6724,6724,6724,08-
11 mar 202424,6724,6724,6724,6724,08-
08 mar 202424,6724,6724,6724,6724,08-
07 mar 202424,6724,6724,6724,6724,08-
06 mar 202424,6724,6724,6724,6724,08-
05 mar 202424,6724,6724,6724,6724,08100
04 mar 202424,8124,8124,8124,8124,21200
01 mar 202424,3924,3924,3924,3923,80-
29 feb 202424,2624,3924,2624,3923,8016.500
28 feb 202424,5024,5024,5024,5023,91100
27 feb 202424,8524,8524,8524,8524,25-
26 feb 202424,2724,8524,2724,8524,251.100
23 feb 202424,4024,4624,2524,4623,871.200
22 feb 202424,7525,0924,7525,0924,49800
21 feb 202424,3524,3524,3524,3523,76100
20 feb 202425,1325,1324,7424,7424,143.400
16 feb 202425,2325,2325,2325,2324,62900
15 feb 202424,3324,3324,3324,3323,74-
14 feb 202424,9824,9824,3324,3323,74200
13 feb 202424,5024,5524,4124,5523,96900
13 feb 20240.6 Dividendo
12 feb 202425,7526,2825,7526,2825,061.300
09 feb 202425,5625,7325,5625,7324,542.600
08 feb 202424,8024,8624,8024,8623,71900
07 feb 202424,9924,9924,8024,8023,65700
06 feb 202425,8026,2425,8026,2425,022.500
05 feb 202424,9725,2524,9725,2524,08400
02 feb 202425,5025,5025,5025,5024,32300
01 feb 202426,8526,8526,8526,8525,60-
31 gen 202426,8426,8526,8426,8525,601.700
30 gen 202426,7926,7926,7926,7925,55-
29 gen 202427,4527,4526,7926,7925,552.900
26 gen 202427,0027,3926,9527,3926,123.700
25 gen 202426,3327,0126,2926,9525,701.900
24 gen 202426,0026,1026,0026,1024,89900
23 gen 202425,9926,0025,9926,0024,791.700
22 gen 202425,8926,1125,5825,8724,674.200
19 gen 202426,1026,2526,1026,2525,031.100
18 gen 202426,4126,4125,8926,1724,965.100
17 gen 202425,6026,0025,6025,9924,782.600
16 gen 202427,0527,0527,0527,0525,802.200
12 gen 202427,7027,7027,7027,7026,42-
11 gen 202427,7027,7027,7027,7026,42-
10 gen 202427,7027,7027,7027,7026,42100
09 gen 202428,1628,1628,1628,1626,85100
08 gen 202429,3929,3929,3929,3928,03-
05 gen 202429,3929,3929,3929,3928,03-
04 gen 202429,3929,3929,3929,3928,03200
03 gen 202428,2628,2628,2628,2626,95500
*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...