Italia markets open in 4 hours 23 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.353,44 -481,66 (-1,24%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
58.420,00 -958,25 (-1,61%) CMC Crypto 200
1.299,15 -65,98 (-4,83%)
Aker Solutions ASA (AKSO.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 04:25PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 42,78 | 43,22 | 42,34 | 42,50 | 42,50 | 786.097 |
| 06 mag 2024 | 41,90 | 42,78 | 41,46 | 42,78 | 42,78 | 1.028.546 |
| 03 mag 2024 | 41,66 | 42,04 | 41,32 | 41,32 | 41,32 | 861.377 |
| 02 mag 2024 | 41,50 | 42,44 | 41,08 | 41,66 | 41,66 | 817.359 |
| 30 apr 2024 | 42,92 | 43,14 | 41,74 | 42,10 | 42,10 | 1.126.492 |
| 29 apr 2024 | 43,00 | 43,14 | 41,90 | 42,60 | 42,60 | 1.400.691 |
| 26 apr 2024 | 41,04 | 43,42 | 40,40 | 42,60 | 42,60 | 3.462.290 |
| 25 apr 2024 | 39,50 | 40,40 | 38,68 | 39,26 | 39,26 | 3.424.602 |
| 24 apr 2024 | 37,42 | 37,58 | 36,70 | 36,96 | 36,96 | 823.680 |
| 23 apr 2024 | 38,30 | 38,30 | 37,34 | 37,42 | 37,42 | 748.989 |
| 22 apr 2024 | 38,30 | 38,72 | 38,16 | 38,16 | 38,16 | 451.771 |
| 19 apr 2024 | 38,32 | 38,76 | 37,74 | 38,22 | 38,22 | 568.064 |
| 18 apr 2024 | 38,50 | 38,64 | 37,84 | 38,64 | 38,64 | 767.395 |
| 17 apr 2024 | 38,06 | 39,28 | 38,06 | 38,72 | 38,72 | 592.827 |
| 16 apr 2024 | 38,30 | 38,98 | 38,04 | 38,06 | 38,06 | 1.101.717 |
| 15 apr 2024 | 38,90 | 39,16 | 38,54 | 38,70 | 38,70 | 910.525 |
| 12 apr 2024 | 37,96 | 39,22 | 37,96 | 39,22 | 39,22 | 1.534.438 |
| 12 apr 2024 | 2 Dividendo | |||||
| 11 apr 2024 | 40,10 | 40,20 | 38,98 | 37,62 | 35,62 | 1.609.793 |
| 10 apr 2024 | 40,12 | 40,38 | 39,80 | 40,36 | 38,21 | 778.008 |
| 09 apr 2024 | 40,40 | 40,68 | 40,02 | 40,12 | 37,99 | 769.662 |
| 08 apr 2024 | 39,52 | 40,52 | 39,44 | 39,96 | 37,84 | 770.930 |
| 05 apr 2024 | 39,42 | 40,02 | 39,32 | 39,48 | 37,38 | 710.800 |
| 04 apr 2024 | 40,30 | 40,40 | 39,70 | 39,84 | 37,72 | 943.226 |
| 03 apr 2024 | 40,00 | 40,34 | 39,50 | 40,30 | 38,16 | 936.976 |
| 02 apr 2024 | 39,10 | 40,36 | 38,82 | 40,20 | 38,06 | 1.550.051 |
| 27 mar 2024 | 38,30 | 38,98 | 38,28 | 38,82 | 36,76 | 330.174 |
| 26 mar 2024 | 38,80 | 39,08 | 38,18 | 38,42 | 36,38 | 1.212.529 |
| 25 mar 2024 | 37,86 | 38,72 | 37,86 | 38,50 | 36,45 | 584.731 |
| 22 mar 2024 | 37,80 | 38,46 | 37,60 | 37,86 | 35,85 | 716.939 |
| 21 mar 2024 | 37,30 | 38,54 | 37,20 | 37,96 | 35,94 | 1.107.666 |
| 20 mar 2024 | 37,80 | 37,80 | 37,08 | 37,12 | 35,15 | 656.533 |
| 19 mar 2024 | 37,62 | 38,06 | 37,02 | 37,60 | 35,60 | 672.046 |
| 18 mar 2024 | 37,12 | 38,20 | 37,12 | 37,48 | 35,49 | 1.005.277 |
| 15 mar 2024 | 36,90 | 37,56 | 36,86 | 37,18 | 35,20 | 1.308.036 |
| 14 mar 2024 | 36,60 | 37,42 | 36,60 | 36,86 | 34,90 | 861.136 |
| 13 mar 2024 | 36,26 | 36,76 | 36,26 | 36,60 | 34,65 | 688.935 |
| 12 mar 2024 | 35,90 | 36,44 | 35,90 | 36,24 | 34,31 | 765.903 |
| 11 mar 2024 | 36,08 | 36,32 | 35,42 | 35,60 | 33,71 | 668.280 |
| 08 mar 2024 | 37,04 | 37,22 | 36,08 | 36,08 | 34,16 | 784.519 |
| 07 mar 2024 | 36,24 | 36,96 | 35,84 | 36,88 | 34,92 | 795.383 |
| 06 mar 2024 | 36,30 | 36,80 | 36,12 | 36,50 | 34,56 | 922.380 |
| 05 mar 2024 | 36,00 | 36,34 | 35,80 | 36,04 | 34,12 | 1.423.118 |
| 04 mar 2024 | 35,88 | 36,44 | 35,88 | 36,04 | 34,12 | 764.341 |
| 01 mar 2024 | 35,50 | 36,34 | 35,50 | 35,94 | 34,03 | 1.362.994 |
| 29 feb 2024 | 35,12 | 35,70 | 35,10 | 35,68 | 33,78 | 965.256 |
| 28 feb 2024 | 35,50 | 35,60 | 34,86 | 35,12 | 33,25 | 687.762 |
| 27 feb 2024 | 35,82 | 35,88 | 35,28 | 35,64 | 33,75 | 681.639 |
| 26 feb 2024 | 34,86 | 35,60 | 34,80 | 35,48 | 33,59 | 937.599 |
| 23 feb 2024 | 35,24 | 35,38 | 34,82 | 34,98 | 33,12 | 1.143.861 |
| 22 feb 2024 | 35,82 | 36,22 | 35,20 | 35,36 | 33,48 | 1.034.492 |
| 21 feb 2024 | 35,20 | 35,80 | 34,32 | 35,80 | 33,90 | 3.362.347 |
| 20 feb 2024 | 37,00 | 37,00 | 35,30 | 35,72 | 33,82 | 1.615.615 |
| 19 feb 2024 | 36,38 | 37,10 | 36,38 | 37,00 | 35,03 | 1.024.639 |
| 16 feb 2024 | 36,40 | 37,22 | 36,40 | 36,44 | 34,50 | 1.473.951 |
| 15 feb 2024 | 36,24 | 36,68 | 35,72 | 36,18 | 34,26 | 979.598 |
| 14 feb 2024 | 36,30 | 37,08 | 36,20 | 36,58 | 34,64 | 989.668 |
| 13 feb 2024 | 36,24 | 36,70 | 35,82 | 36,30 | 34,37 | 1.686.931 |
| 12 feb 2024 | 35,70 | 36,46 | 35,60 | 36,24 | 34,31 | 2.632.767 |
| 09 feb 2024 | 37,48 | 37,50 | 35,18 | 35,38 | 33,50 | 3.855.011 |
| 08 feb 2024 | 40,30 | 41,00 | 37,10 | 37,50 | 35,51 | 3.802.478 |
| 07 feb 2024 | 39,20 | 40,30 | 38,56 | 39,70 | 37,59 | 1.712.314 |
| 06 feb 2024 | 38,20 | 38,72 | 37,84 | 38,72 | 36,66 | 802.354 |
| 05 feb 2024 | 38,30 | 39,04 | 38,22 | 38,30 | 36,26 | 716.687 |
| 02 feb 2024 | 39,02 | 39,02 | 38,20 | 38,40 | 36,36 | 935.961 |
| 01 feb 2024 | 39,18 | 39,28 | 38,60 | 39,12 | 37,04 | 520.093 |
| 31 gen 2024 | 39,24 | 40,00 | 39,00 | 39,18 | 37,10 | 680.026 |
| 30 gen 2024 | 40,56 | 40,62 | 39,70 | 39,74 | 37,63 | 439.647 |
| 29 gen 2024 | 41,22 | 41,64 | 40,62 | 40,62 | 38,46 | 425.798 |
| 26 gen 2024 | 39,92 | 41,02 | 39,92 | 40,90 | 38,73 | 589.585 |
| 25 gen 2024 | 39,50 | 40,24 | 39,42 | 39,56 | 37,46 | 929.672 |
| 24 gen 2024 | 40,48 | 40,48 | 39,24 | 39,26 | 37,17 | 898.882 |
| 23 gen 2024 | 40,30 | 40,68 | 39,86 | 40,48 | 38,33 | 713.464 |
| 22 gen 2024 | 41,30 | 41,40 | 39,80 | 40,02 | 37,89 | 1.074.442 |
| 19 gen 2024 | 42,88 | 43,12 | 41,22 | 41,52 | 39,31 | 1.552.382 |
| 18 gen 2024 | 42,20 | 42,64 | 41,78 | 42,50 | 40,24 | 536.264 |
| 17 gen 2024 | 42,46 | 42,46 | 41,34 | 41,82 | 39,60 | 492.742 |
| 16 gen 2024 | 42,00 | 43,18 | 41,40 | 42,64 | 40,37 | 672.649 |
| 15 gen 2024 | 42,56 | 42,58 | 41,84 | 42,08 | 39,84 | 371.529 |
| 12 gen 2024 | 41,78 | 42,70 | 41,78 | 42,30 | 40,05 | 463.061 |
| 11 gen 2024 | 41,50 | 42,40 | 41,14 | 41,78 | 39,56 | 604.258 |
| 10 gen 2024 | 42,80 | 42,80 | 41,54 | 41,62 | 39,41 | 458.577 |
| 09 gen 2024 | 42,38 | 42,70 | 41,90 | 42,02 | 39,79 | 423.220 |
| 08 gen 2024 | 43,00 | 43,38 | 41,72 | 42,10 | 39,86 | 673.982 |
| 05 gen 2024 | 42,62 | 43,64 | 42,62 | 43,50 | 41,19 | 508.800 |
| 04 gen 2024 | 42,00 | 44,10 | 42,00 | 43,28 | 40,98 | 1.503.734 |
| 03 gen 2024 | 41,76 | 42,16 | 41,00 | 42,12 | 39,88 | 931.240 |
| 02 gen 2024 | 41,78 | 42,54 | 41,78 | 42,38 | 40,13 | 894.489 |
| 29 dic 2023 | 41,90 | 42,32 | 41,66 | 42,02 | 39,79 | 247.327 |
| 28 dic 2023 | 42,54 | 42,60 | 41,66 | 41,88 | 39,65 | 393.262 |
| 27 dic 2023 | 42,10 | 42,94 | 42,10 | 42,84 | 40,56 | 440.269 |
| 22 dic 2023 | 41,90 | 42,60 | 41,80 | 42,08 | 39,84 | 293.616 |
| 21 dic 2023 | 41,42 | 42,50 | 41,40 | 42,40 | 40,15 | 665.289 |
| 20 dic 2023 | 41,96 | 42,20 | 41,62 | 41,82 | 39,60 | 847.794 |
| 19 dic 2023 | 41,26 | 41,92 | 41,12 | 41,76 | 39,54 | 715.622 |
| 18 dic 2023 | 40,80 | 41,92 | 40,80 | 41,92 | 39,69 | 665.076 |
| 15 dic 2023 | 41,22 | 41,60 | 40,70 | 40,70 | 38,54 | 1.525.981 |
| 14 dic 2023 | 40,00 | 41,42 | 40,00 | 41,22 | 39,03 | 730.619 |
| 13 dic 2023 | 38,96 | 39,96 | 38,86 | 39,92 | 37,80 | 1.028.203 |
| 12 dic 2023 | 38,76 | 39,58 | 38,50 | 39,22 | 37,13 | 1.342.248 |
| *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.