Mercado fechado

Aker ASA (AKER.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
403,00+3,60 (+0,90%)
No fechamento: 4:25PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOK
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 2020402,00408,00397,60403,00403,00101.748
24 de set de 2020408,00408,60396,80399,40399,40142.083
23 de set de 2020409,00418,80407,20413,40413,40108.880
22 de set de 2020402,00415,20401,80408,60408,6082.129
21 de set de 2020419,00420,00399,00399,00399,00120.028
18 de set de 2020------
17 de set de 2020416,00419,80412,20414,80414,80132.672
16 de set de 2020404,00422,60404,00418,80418,80220.506
15 de set de 2020394,00403,20392,00402,20402,2070.055
14 de set de 2020389,60397,80389,60393,00393,0050.079
11 de set de 2020391,00392,40387,20388,00388,0071.091
10 de set de 2020394,60396,60388,40391,20391,2052.611
09 de set de 2020383,00394,20377,60394,20394,20126.806
08 de set de 2020399,20401,20382,00384,40384,40106.174
07 de set de 2020388,00400,20387,80400,20400,2066.973
04 de set de 2020390,00397,60386,40388,00388,00146.574
03 de set de 2020402,20403,40392,20398,00398,0087.331
02 de set de 2020403,00405,80399,00401,40401,4079.119
01 de set de 2020405,40406,20395,00397,60397,60111.645
31 de ago de 2020408,00416,40405,20406,20406,2070.371
28 de ago de 2020414,00415,20404,00405,80405,80102.931
27 de ago de 2020415,00416,00408,60415,40415,4074.650
26 de ago de 2020416,40418,40410,20414,40414,40125.092
25 de ago de 2020416,60420,20413,80416,20416,20107.320
24 de ago de 2020407,00416,80406,40416,00416,0083.037
21 de ago de 2020401,40405,00398,40404,60404,60110.997
20 de ago de 2020402,00402,00394,60398,20398,20103.605
19 de ago de 2020409,60410,80401,60404,60404,6074.183
18 de ago de 2020407,60416,20406,00409,60409,6079.156
17 de ago de 2020418,00420,00410,00410,00410,0070.409
14 de ago de 2020421,60423,60412,80418,00418,0087.361
13 de ago de 2020417,60426,00412,20421,20421,2093.206
12 de ago de 2020418,00420,80408,00419,40419,4095.205
11 de ago de 2020410,60421,80410,60418,00418,00132.361
10 de ago de 2020406,00412,60400,80408,00408,0089.561
07 de ago de 2020408,00412,00404,20406,00406,0099.671
06 de ago de 2020408,00414,80405,00412,00412,00146.588
05 de ago de 2020393,20409,60393,20408,40408,40166.460
04 de ago de 2020391,40398,60389,00393,00393,0099.725
03 de ago de 2020381,20391,20381,00391,20391,20103.479
31 de jul de 2020374,00387,00374,00382,60382,60130.525
30 de jul de 2020389,00390,40370,20370,40370,40108.097
29 de jul de 2020387,00388,20380,20387,20387,20104.941
28 de jul de 2020383,60390,20382,00387,00387,0077.322
27 de jul de 2020386,00388,00380,20383,40383,4062.820
24 de jul de 2020391,00392,00377,00386,80386,8092.432
23 de jul de 2020401,80404,60395,00395,00395,0075.656
22 de jul de 2020405,80407,80394,00399,20399,20100.360
21 de jul de 2020396,80407,60393,20405,80405,80196.526
21 de jul de 202011.75 Dividendo
20 de jul de 2020------
17 de jul de 2020387,00417,00387,00417,00417,00372.728
16 de jul de 2020377,60383,20372,40380,80380,80122.381
15 de jul de 2020370,00381,00368,40377,60377,60237.232
14 de jul de 2020370,00375,00362,00364,00364,00143.875
13 de jul de 2020364,00374,80364,00374,00374,00150.207
10 de jul de 2020353,00364,00349,00358,20358,20112.462
09 de jul de 2020357,60362,20357,60357,80357,8081.209
08 de jul de 2020360,00360,00351,80357,60357,6085.573
07 de jul de 2020366,20366,20359,00359,40359,40144.887
06 de jul de 2020364,00369,60363,40366,00366,00133.086
03 de jul de 2020363,00364,20354,80358,00358,0092.104
02 de jul de 2020365,60366,80359,00363,00363,00127.795
01 de jul de 2020355,00364,60353,00364,60364,60182.206
30 de jun de 2020354,80357,00349,20350,40350,40157.273
29 de jun de 2020340,20350,00338,40350,00350,00165.170
26 de jun de 2020362,00365,20348,80350,00350,00209.026
25 de jun de 2020363,00370,00354,40358,80358,80204.531
24 de jun de 2020374,00378,00363,00370,00370,00218.801
23 de jun de 2020372,00381,00367,40374,40374,40246.133
22 de jun de 2020373,60378,00364,00366,20366,20248.931
19 de jun de 2020365,00382,00363,60375,60375,60528.861
18 de jun de 2020337,20343,20332,00336,40336,40156.650
17 de jun de 2020347,00352,00338,00338,60338,60203.428
16 de jun de 2020341,00351,40338,60350,60350,60188.385
15 de jun de 2020329,80332,80317,20328,00328,00268.899
12 de jun de 2020316,00341,20312,00338,60338,60301.775
11 de jun de 2020342,80342,80325,40328,60328,60300.835
10 de jun de 2020363,00370,00346,40347,00347,00263.978
09 de jun de 2020386,00391,60363,00363,00363,00302.718
08 de jun de 2020370,40391,80370,40384,00384,00422.538
05 de jun de 2020340,20362,60340,20362,40362,40529.996
04 de jun de 2020340,00340,80324,20335,60335,60408.586
03 de jun de 2020327,00346,40327,00340,00340,00450.804
02 de jun de 2020302,40329,20302,40319,40319,40472.281
29 de mai de 2020302,60302,60290,80293,20293,20246.946
28 de mai de 2020310,00312,80301,00301,40301,40147.864
27 de mai de 2020307,20316,80301,80309,00309,00185.588
26 de mai de 2020295,00310,20295,00306,00306,00308.197
25 de mai de 2020290,60292,60284,00292,60292,60109.128
22 de mai de 2020284,80286,20279,00283,60283,60188.470
20 de mai de 2020282,60292,60274,20292,60292,60135.001
19 de mai de 2020293,80293,80276,00282,60282,60170.138
18 de mai de 2020275,00289,00269,40286,00286,00225.315
15 de mai de 2020265,00274,20260,00269,20269,20174.515
14 de mai de 2020272,00274,80257,00258,20258,20239.940
13 de mai de 2020283,00284,60275,00276,00276,00186.593
12 de mai de 2020291,60291,60279,60287,40287,40271.773
11 de mai de 2020295,20302,00284,00291,00291,00363.023
08 de mai de 2020289,00294,00281,40293,00293,00194.995
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...