Mercado abrirá em 9 h 51 min

Aker ASA (AKER.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
627,00-8,00 (-1,26%)
No fechamento: 04:27PM CEST
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024633,00642,00626,00627,00611,5032.252
16 de abr. de 2024641,00641,00633,00635,00619,3031.092
15 de abr. de 2024652,00652,00640,00642,00626,1329.206
12 de abr. de 2024640,00655,00640,00654,00637,8374.025
11 de abr. de 2024648,00659,00639,00639,00623,2076.555
10 de abr. de 2024649,00654,00645,00647,00631,0127.046
09 de abr. de 2024647,00655,00647,00649,00632,9634.060
08 de abr. de 2024653,00658,00646,00647,00631,0118.552
05 de abr. de 2024651,00658,00648,00651,00634,9124.745
04 de abr. de 2024647,00652,00646,00650,00633,9343.059
03 de abr. de 2024639,00648,00639,00647,00631,0151.721
02 de abr. de 2024625,00645,00625,00639,00623,2059.546
27 de mar. de 2024625,50628,00622,00623,50608,0938.810
26 de mar. de 2024618,00625,50618,00625,50610,0441.253
25 de mar. de 2024604,00618,50604,00618,50603,2129.458
22 de mar. de 2024600,00608,50600,00605,50590,5324.458
21 de mar. de 2024606,00611,50601,00604,00589,0726.091
20 de mar. de 2024593,00606,00593,00603,50588,5890.738
19 de mar. de 2024594,50603,00589,50595,00580,2960.872
18 de mar. de 2024594,00600,00591,50594,50579,8042.524
15 de mar. de 2024593,00598,00592,00592,00577,3783.422
14 de mar. de 2024596,00602,00593,50593,50578,8340.122
13 de mar. de 2024593,00597,00592,50595,00580,2934.297
12 de mar. de 2024587,50597,50587,50596,00581,2723.742
11 de mar. de 2024590,00593,50585,00587,50572,9816.479
08 de mar. de 2024589,00597,50589,00593,00578,3441.922
07 de mar. de 2024584,00588,00581,00588,00573,4620.357
06 de mar. de 2024580,00588,50579,00584,50570,0534.240
05 de mar. de 2024575,00584,00572,50582,00567,6139.306
04 de mar. de 2024582,00583,00573,50579,50565,1736.685
01 de mar. de 2024570,00582,50570,00580,00565,6635.218
29 de fev. de 2024576,00576,00569,50573,00558,8337.435
28 de fev. de 2024580,00581,00569,00574,00559,8144.424
27 de fev. de 2024574,50586,00572,50581,00566,6429.707
26 de fev. de 2024578,00578,00571,00575,00560,7922.894
23 de fev. de 2024590,00591,00578,00578,00563,7146.471
22 de fev. de 2024596,00596,00588,00593,50578,8338.525
21 de fev. de 2024594,00595,00571,50592,00577,3779.766
20 de fev. de 2024614,00624,00590,00598,00583,22124.235
19 de fev. de 2024610,00610,00604,00607,50592,488.601
16 de fev. de 2024600,00609,50600,00609,00593,9430.200
15 de fev. de 2024599,00604,00593,00599,00584,1934.006
14 de fev. de 2024595,50600,00595,50598,50583,7018.306
13 de fev. de 2024609,50610,50596,50598,00583,2237.808
12 de fev. de 2024604,00613,00598,00611,50596,3832.976
09 de fev. de 2024600,00607,50598,00604,00589,0724.442
08 de fev. de 2024609,00609,00595,00601,50586,6337.815
07 de fev. de 2024615,00617,00608,50609,00593,9424.384
06 de fev. de 2024606,00615,50604,00615,50600,2825.392
05 de fev. de 2024610,00612,00605,00606,50591,5132.164
02 de fev. de 2024620,00620,00611,00611,00595,9040.297
01 de fev. de 2024633,50633,50619,50623,00607,6030.068
31 de jan. de 2024631,50636,00628,50628,50612,9633.965
30 de jan. de 2024649,50649,50633,50634,00618,3318.789
29 de jan. de 2024650,00654,00642,00644,50628,5729.335
26 de jan. de 2024645,00649,50643,50649,50633,4418.553
25 de jan. de 2024645,50654,50642,00644,50628,5723.530
24 de jan. de 2024648,50651,00645,00645,50629,5414.426
23 de jan. de 2024638,00647,50634,50645,00629,0522.482
22 de jan. de 2024626,50637,50626,50637,50621,7420.912
19 de jan. de 2024627,00630,50621,50628,50612,9623.080
18 de jan. de 2024625,50631,00618,00626,50611,0124.570
17 de jan. de 2024631,00631,00620,00625,50610,0419.548
16 de jan. de 2024638,50641,00634,50635,00619,3024.548
15 de jan. de 2024647,50648,00640,00641,50625,6410.576
12 de jan. de 2024653,00653,00646,50651,50635,3916.386
11 de jan. de 2024647,00652,50642,00643,50627,5920.317
10 de jan. de 2024648,00650,00643,00647,00631,0118.233
09 de jan. de 2024650,50658,00648,00649,00632,9617.247
08 de jan. de 2024657,00660,50649,00653,50637,3431.846
05 de jan. de 2024667,00667,50657,50665,00648,5617.921
04 de jan. de 2024660,50674,50660,50669,50652,9533.209
03 de jan. de 2024660,00663,00647,00659,00642,7129.999
02 de jan. de 2024662,50671,00656,50660,50644,1731.836
29 de dez. de 2023670,00670,00664,50666,00649,5413.001
28 de dez. de 2023673,00676,00669,00672,00655,3923.121
27 de dez. de 2023655,50674,50655,50673,00656,3633.815
22 de dez. de 2023655,50659,50649,00654,50638,3223.822
21 de dez. de 2023662,00664,50655,00656,50640,2723.382
20 de dez. de 2023658,00664,00656,00664,00647,5923.424
19 de dez. de 2023656,00660,00650,00655,00638,8110.883
18 de dez. de 2023656,00660,50650,50655,00638,8140.186
15 de dez. de 2023654,00665,50645,50649,00632,9649.697
14 de dez. de 2023636,50652,00636,50650,50634,4228.024
13 de dez. de 2023637,00637,00624,00636,50620,7736.855
12 de dez. de 2023642,00646,00635,00639,00623,2024.926
11 de dez. de 2023636,00648,00636,00644,50628,5714.348
08 de dez. de 2023635,00648,50635,00648,50632,4719.884
07 de dez. de 2023630,00639,50628,00636,50620,7722.291
06 de dez. de 2023640,00645,50634,00636,50620,7725.710
05 de dez. de 2023641,50654,00640,00643,00627,1029.027
04 de dez. de 2023660,00662,50645,50645,50629,5460.758
01 de dez. de 2023679,00679,00658,00664,00647,5919.606
30 de nov. de 2023666,00676,50663,50676,50659,7838.955
29 de nov. de 2023669,00672,00665,00666,00649,547.944
28 de nov. de 2023668,50672,00665,50666,50650,0211.889
27 de nov. de 2023668,50672,50665,50668,50651,9713.958
24 de nov. de 2023666,50672,50665,00671,50654,9010.071
23 de nov. de 2023656,50670,50656,50669,50652,9520.389
22 de nov. de 2023658,00660,00653,00654,50638,3233.569
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...