Italia markets close in 8 hours 6 minutes

Aker BP ASA (ARC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,84-0,45 (-1,93%)
In data: 09:03AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202422,9822,9822,8422,8422,84500
20 mag 202422,9423,3022,9423,2923,29900
17 mag 202423,0323,1723,0123,0723,071.060
16 mag 202423,0523,2722,7623,2723,27890
15 mag 202423,4023,4023,0823,0823,083.427
14 mag 202423,5723,5723,4223,4323,431.155
13 mag 202423,7623,7623,5223,5923,59644
10 mag 202423,1523,8323,1523,6923,691.591
09 mag 202422,9323,1722,9323,1423,141.055
08 mag 202423,2023,2022,8022,8022,80220
07 mag 202423,3023,3023,1923,2023,201.250
06 mag 202422,5823,2922,5823,2923,294.045
03 mag 202422,7322,8622,6822,6822,68260
02 mag 202423,0823,0822,3822,3822,38127
30 apr 202423,6423,6422,9522,9522,95150
29 apr 202423,4523,6623,4523,6623,6630
29 apr 20246.59196 Dividendo
26 apr 202424,3424,5024,1624,3717,782.500
25 apr 202423,8624,1323,8624,0217,52515
24 apr 202424,0824,0823,5823,8817,42170
23 apr 202423,9623,9623,5523,5517,18850
22 apr 202424,0024,0223,9023,9117,442.170
19 apr 202424,2624,2623,8023,8017,36300
18 apr 202424,5724,5724,5724,5717,92-
17 apr 202424,5424,9224,5424,6217,96200
16 apr 202425,0525,1424,4824,4817,86275
15 apr 202426,0726,0725,0125,0118,24150
12 apr 202425,3725,5825,3725,5818,662.000
11 apr 202424,8625,4924,8625,4918,601.500
10 apr 202424,7924,9524,7924,9518,204.100
09 apr 202424,4724,4724,4724,4717,85-
08 apr 202424,6324,6324,5424,5417,9040
05 apr 202424,1524,1524,1524,1517,62-
04 apr 202424,3624,4024,3324,3917,793.975
03 apr 202423,9424,2523,9424,2117,663.700
02 apr 202423,4024,0423,4024,0317,53807
28 mar 202423,2223,5023,2223,5017,14800
27 mar 202423,3723,3723,2123,2116,9342
26 mar 202423,7223,7223,6423,6417,2550
25 mar 202423,4023,7323,2423,6617,26460
22 mar 202423,0523,2923,0523,2916,99400
21 mar 202423,3623,5623,3623,5617,1950
20 mar 202423,4223,4223,3423,3417,03130
19 mar 202423,0423,3123,0423,3117,00400
18 mar 202423,0323,3323,0323,2116,93114
15 mar 202423,2023,3623,2023,3617,04816
14 mar 202423,1823,3023,1323,2116,931.802
13 mar 202422,6823,1222,6823,1216,87215
12 mar 202422,7322,8022,6022,6016,491.750
11 mar 202422,8222,9222,7422,7416,59787
08 mar 202423,0123,1123,0123,0916,84810
07 mar 202422,9422,9422,8922,8916,7020
06 mar 202422,5523,0022,5523,0016,78120
05 mar 202422,7322,7322,5522,5516,45250
04 mar 202423,0523,0522,9723,0016,78250
01 mar 202422,4122,9922,4122,9916,7781
29 feb 202422,6422,6422,4922,4916,41901
28 feb 202422,7122,7922,5722,7816,62900
27 feb 202422,6222,6222,6222,6216,50-
26 feb 202422,5422,5422,5422,5416,44-
23 feb 202422,7422,9822,5722,5716,462.862
22 feb 202423,0423,1923,0423,1216,87980
21 feb 202422,8923,1422,8523,1416,88650
20 feb 202423,1723,1723,1723,1716,90-
19 feb 202423,3323,3323,2623,2616,97730
16 feb 202422,7822,7822,7822,7816,62-
15 feb 202423,1623,2122,4222,9416,731.359
14 feb 202422,8423,0722,8423,0716,8322
13 feb 202423,5623,5623,3423,4017,071.460
13 feb 20246.33546 Dividendo
12 feb 202423,7023,8223,5923,8112,754.302
09 feb 202423,1323,6623,1323,6612,67175
08 feb 202422,6823,0522,6822,9412,28200
07 feb 202423,9623,9623,0523,0512,34152
06 feb 202423,4223,9023,4223,9012,8040
05 feb 202423,8723,8723,3823,3912,52700
02 feb 202424,5924,5924,5924,5913,17-
01 feb 202424,6824,7724,6824,7713,26401
31 gen 202424,7924,7924,7524,7513,25300
30 gen 202424,8324,8324,7524,7913,27177
29 gen 202424,9525,1624,9524,9513,36312
26 gen 202424,5325,0324,5325,0313,4012
25 gen 202423,9023,9023,9023,9012,80-
24 gen 202423,8423,8423,8423,8412,76-
23 gen 202423,6823,6823,6823,6812,68-
22 gen 202423,6423,6423,4923,6312,65300
19 gen 202423,8724,0123,8724,0112,85300
18 gen 202423,8923,9623,8923,9612,8360
17 gen 202424,5124,5123,7623,9412,82140
16 gen 202424,5924,7524,5724,7513,25285
15 gen 202425,5425,5424,6024,7313,24550
12 gen 202425,1125,4125,1125,4113,60420
11 gen 202425,0225,1824,9824,9813,37250
10 gen 202425,5125,5125,5125,5113,66-
09 gen 202425,3125,3125,3125,3113,55-
08 gen 202426,5526,5526,5526,5514,21165
05 gen 202426,9526,9526,4726,4714,17150
04 gen 202426,4626,9026,4626,9014,40190
03 gen 202426,2926,2926,2926,2914,08-
02 gen 202426,3226,3226,3226,3214,09100
*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...