Italia markets open in 6 hours 45 minutes

Aker ASA (FKM.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
54,50+0,90 (+1,68%)
Alla chiusura: 09:43PM CEST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202453,5054,5053,5054,5054,5050
20 mag 202452,9053,7052,8053,6053,60-
17 mag 202453,7053,8053,5053,8053,80-
16 mag 202454,2054,4053,6053,7053,70-
15 mag 202455,0055,0053,8054,1054,10-
14 mag 202454,4054,9054,4054,9054,90-
13 mag 202453,9054,5053,6054,4054,40-
10 mag 202453,1054,8053,1054,0054,00-
09 mag 202452,5053,0052,5053,0053,00-
08 mag 202453,3053,3052,5052,7052,70-
07 mag 202453,5053,5052,9053,4053,40-
06 mag 202452,3053,5052,3053,5053,50-
03 mag 202451,7052,3051,6052,2052,20-
02 mag 202451,9052,3050,7051,6051,60-
30 apr 202452,4052,5051,7051,8051,80-
29 apr 202452,3053,1052,0052,4052,40-
26 apr 202452,2052,3051,7052,1052,10-
25 apr 202451,2052,3051,2051,7051,70-
24 apr 202452,3052,4051,2051,4051,40-
23 apr 202452,1052,1051,6052,1052,10-
22 apr 202452,4052,4051,6052,0052,00-
19 apr 202452,0052,1051,6051,9051,90-
18 apr 202452,2052,6051,9052,4052,40-
18 apr 202415.5 Dividendo
17 apr 202454,1055,0053,1053,2037,70-
16 apr 202454,0054,8054,0054,5038,62-
15 apr 202456,6056,6054,3054,3038,48-
12 apr 202455,7056,5055,5056,0039,68-
11 apr 202455,6056,7055,1055,6039,40-
10 apr 202456,1056,5055,5055,6039,40-
09 apr 202455,7056,5055,7055,9039,61-
08 apr 202455,9056,5055,7055,7039,47-
05 apr 202455,0056,5055,0056,1039,76-
04 apr 202455,6056,1055,0055,0038,98-
03 apr 202454,4055,7054,4055,6039,40-
02 apr 202454,3055,0054,3054,6038,69-
28 mar 202453,4553,7053,0053,2037,70-
27 mar 202453,5553,5553,3553,5537,95-
26 mar 202453,3553,7053,1553,6037,98-
25 mar 202452,3053,3552,2553,2537,74-
22 mar 202451,9052,3551,7552,2036,99-
21 mar 202452,9052,9552,0052,1036,92-
20 mar 202451,4552,6051,3052,6037,27-
19 mar 202451,3051,7550,9051,4536,46-
18 mar 202451,2051,9051,2051,3536,39-
15 mar 202451,5551,8551,0551,1536,25-
14 mar 202451,8552,4051,5051,5536,53-
13 mar 202452,0052,0051,6551,9036,78-
12 mar 202451,8552,1551,6551,9536,81-
11 mar 202451,7051,7051,2051,5536,53-
08 mar 202451,6552,6051,6551,9036,78-
07 mar 202450,9551,7550,9551,7036,64-
06 mar 202450,7551,2550,6051,0036,14-
05 mar 202450,5050,8550,1550,5035,79-
04 mar 202450,9551,0050,2050,8036,00-
01 mar 202450,3550,9550,1050,9536,11-
29 feb 202450,2050,2049,6450,1035,50-
28 feb 202450,8050,8049,7050,1035,50-
27 feb 202450,2051,2050,2050,8536,03-
26 feb 202450,5050,5050,1050,3035,64-
23 feb 202452,3052,3050,5550,5535,82-
22 feb 202452,7552,7551,8552,3537,10-
21 feb 202453,0053,0051,0552,4537,17-
20 feb 202453,8054,6552,2552,7537,38-
19 feb 202453,6553,7553,4553,7038,05-
16 feb 202453,0553,8053,0553,6538,02-
15 feb 202453,1553,1552,5053,0537,59-
14 feb 202452,7553,0052,2053,0037,56-
13 feb 202453,8553,8552,3052,5537,24-
12 feb 202452,7554,1552,7553,9038,20-
09 feb 202452,5053,4052,5053,4037,84-
08 feb 202453,4553,4552,1552,5537,24-
07 feb 202454,0054,0053,3553,4537,88-
06 feb 202453,3553,9552,9053,9538,23-
05 feb 202453,2553,2552,8553,2537,74-
02 feb 202455,0055,0053,2553,4537,88-
01 feb 202454,9555,2554,5554,9038,90-
31 gen 202455,7056,0055,0555,0539,01-
30 gen 202457,2557,2555,7555,8539,58-
29 gen 202457,4557,8056,8057,2040,53-
26 gen 202456,8557,5556,8557,5540,78-
25 gen 202456,7057,5556,4056,9540,36-
24 gen 202456,9557,1056,6056,6540,14-
23 gen 202456,0056,6555,5556,6540,14-
22 gen 202455,4555,8055,1055,8039,54-
19 gen 202455,1055,3554,6055,3539,22-
18 gen 202455,0055,1054,0555,1039,05-
17 gen 202455,3555,3554,3554,8038,83-
16 gen 202456,2556,4555,7055,9039,61-
15 gen 202458,0558,0556,5556,6040,11-
12 gen 202457,2557,9057,2557,8541,00-
11 gen 202457,7057,7056,6057,0040,39-
10 gen 202457,2057,5056,9557,4040,68-
09 gen 202457,7558,1057,2057,2540,57-
08 gen 202458,9058,9057,2557,7540,92-
05 gen 202459,0559,1558,2058,9041,74-
04 gen 202458,5559,6558,5559,1541,92-
03 gen 202458,2058,5057,0558,4541,42-
02 gen 202459,4059,7558,1558,2041,24-
29 dic 202359,9059,9059,1559,2041,95-
*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...