Italia markets open in 7 hours 4 minutes

Aker BP ASA (ARC.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,70+0,09 (+0,38%)
Alla chiusura: 03:43PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202423,4323,7523,4323,7023,70-
26 giu 202423,3323,8523,3323,6123,6142
25 giu 202423,5123,7123,4023,4023,40-
24 giu 202422,9223,2222,9223,2223,22-
21 giu 202423,4623,5723,4023,4223,42-
20 giu 202422,8823,5122,8823,3723,3720
19 giu 202422,8423,1022,8422,9222,92-
18 giu 202422,3122,7622,3122,7622,76-
17 giu 202422,1522,3222,1522,1722,17500
14 giu 202422,1522,5022,1522,5022,5020
13 giu 202422,5722,8122,5022,5022,50300
12 giu 202422,4623,2022,4623,2023,2078
11 giu 202422,5722,7322,5722,6822,68-
10 giu 202422,1522,4822,1522,4422,44-
07 giu 202422,2122,3922,2122,2822,28-
06 giu 202422,5022,5022,1222,1522,15458
05 giu 202422,0922,4622,0922,4122,41-
04 giu 202422,9222,9222,3722,3722,37135
03 giu 202423,4223,9223,4223,6523,65-
31 mag 202423,0523,5023,0523,4323,43-
30 mag 202422,6823,5322,6823,1823,1817
29 mag 202423,3323,7423,1423,3823,38610
28 mag 202423,2623,2923,1823,2023,20200
27 mag 202422,7623,0022,7623,0023,00350
24 mag 202422,9622,9622,5822,7222,7267
23 mag 202422,5322,8022,5322,8022,80-
22 mag 202422,5222,6922,5222,6522,65-
21 mag 202422,4022,9122,4022,7922,79110
20 mag 202422,5622,5822,5422,5822,58-
17 mag 202422,4123,0722,3622,3922,39450
16 mag 202423,0123,0622,4622,4622,46225
15 mag 202423,3023,4922,7922,7922,79-
14 mag 202423,5223,5623,4023,4023,40-
13 mag 202423,7123,7123,3523,4223,42-
10 mag 202423,0823,8023,0823,6823,68-
09 mag 202422,8822,9622,8822,9322,93-
08 mag 202422,8522,9122,6722,7622,76400
07 mag 202423,2523,2923,0423,1023,10100
06 mag 202422,4623,2722,4623,1523,15-
03 mag 202422,7022,8622,4722,6422,6425
02 mag 202423,0423,0422,2722,5122,5150
30 apr 202423,5523,5522,8622,8622,86450
29 apr 202423,5523,7423,5523,5923,59-
29 apr 20246.59196 Dividendo
26 apr 202424,3024,3024,0324,1117,52-
25 apr 202423,8124,2123,4523,4517,04500
24 apr 202424,1724,1723,0423,0416,74-
23 apr 202423,9223,9223,4723,6817,211.575
22 apr 202423,9624,1823,8024,1817,57100
19 apr 202423,7624,2223,6023,8817,35-
18 apr 202424,5324,5323,8524,1617,551.190
17 apr 202424,1624,8124,1624,5217,82-
16 apr 202425,3025,3024,6224,6217,8980
15 apr 202426,0026,0025,0625,0618,21800
12 apr 202425,3026,0125,3026,0118,90-
11 apr 202424,7425,4624,7425,3418,41-
10 apr 202424,4125,0024,4124,8218,03-
09 apr 202424,4324,9924,4324,8118,03100
08 apr 202424,2024,4424,2024,4417,76-
05 apr 202424,0324,6624,0324,4517,77-
04 apr 202424,2424,5124,2124,2517,6240
03 apr 202423,9124,2323,9124,2317,61-
02 apr 202423,1923,9123,1923,8417,32-
28 mar 202423,1723,3822,9323,3816,99210
27 mar 202422,9823,1322,9022,9716,69-
26 mar 202423,6623,6623,4423,4517,04-
25 mar 202422,9023,4322,9023,3816,99-
22 mar 202422,8023,2422,8023,2416,89300
21 mar 202423,3923,7023,3923,3916,99-
20 mar 202423,0623,3923,0623,2316,88-
19 mar 202422,9923,3222,9923,2516,89-
18 mar 202422,8923,3422,8922,9916,70-
15 mar 202423,1023,3623,0223,0216,73300
14 mar 202422,8123,4222,7523,1016,78-
13 mar 202422,5523,0822,5523,0816,77100
12 mar 202422,6923,0522,6922,8416,60-
11 mar 202422,4122,9922,4122,5316,3715
08 mar 202422,9723,2222,9122,9116,65-
07 mar 202423,0023,0022,7422,7916,56587
06 mar 202422,4522,9622,4522,9616,68-
05 mar 202422,6822,6822,3122,5316,37-
04 mar 202422,7123,2422,7122,9416,67450
01 mar 202422,2923,1022,2922,8716,621.000
29 feb 202422,5222,5222,3322,4916,34-
28 feb 202422,6722,6722,4722,6616,46-
27 feb 202422,6022,8122,6022,8116,57-
26 feb 202422,1322,6622,1322,6616,46-
23 feb 202422,7122,8922,3222,4416,30-
22 feb 202423,0023,1122,7722,7716,54-
21 feb 202422,8422,8422,6822,7716,54-
20 feb 202423,2523,2522,7622,8616,611.025
19 feb 202423,2823,2822,8423,0916,78-
16 feb 202422,7422,9622,7422,9216,65-
15 feb 202423,0323,0322,3922,3916,27-
14 feb 202422,8023,0422,7623,0016,71-
13 feb 202423,4623,4822,4822,4816,33200
13 feb 20246.33546 Dividendo
12 feb 202423,4223,8823,3423,8812,75180
09 feb 202423,1023,6823,1023,6612,6370
08 feb 202422,5123,0922,5122,9112,23120
*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...