AKER.OL - Aker ASA

Oslo - Oslo Preço Adiado. Moeda em NOK.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de fev de 2020501,50511,50496,40500,00500,00149.404
13 de fev de 2020513,00514,00500,00514,00514,0094.672
12 de fev de 2020515,00519,00508,00515,50515,50101.341
11 de fev de 2020516,50520,50503,50515,00515,0084.076
10 de fev de 2020506,00510,00496,20502,00502,0085.597
07 de fev de 2020523,50523,50503,50505,00505,00112.685
06 de fev de 2020548,00548,00523,00525,00525,0075.883
05 de fev de 2020521,50532,00516,00527,00527,0072.977
04 de fev de 2020507,50521,50507,50518,00518,0069.987
03 de fev de 2020508,00511,00501,50510,50510,50106.856
31 de jan de 2020520,00525,50511,50511,50511,5052.432
30 de jan de 2020521,00521,50509,50520,00520,0091.622
29 de jan de 2020528,00529,00520,50523,00523,00122.619
28 de jan de 2020520,00522,50506,50522,50522,50127.289
27 de jan de 2020519,00524,50513,00520,00520,00131.329
24 de jan de 2020534,00540,00528,00531,50531,5061.890
23 de jan de 2020540,50541,50522,50530,00530,00123.432
22 de jan de 2020566,00566,00545,00546,50546,50106.271
21 de jan de 2020562,00565,00554,50562,50562,5086.599
20 de jan de 2020564,00565,50558,50563,50563,5063.359
17 de jan de 2020558,50564,50557,50562,50562,5047.435
16 de jan de 2020556,00559,50553,00556,00556,0070.357
15 de jan de 2020551,00556,00548,00555,00555,00104.898
14 de jan de 2020556,50557,50549,00552,00552,0075.862
13 de jan de 2020557,50564,00552,50556,00556,0089.389
10 de jan de 2020548,50555,00545,50554,50554,5073.064
09 de jan de 2020549,00553,00545,50548,50548,50114.929
08 de jan de 2020549,00551,00543,00547,50547,5054.372
07 de jan de 2020548,50551,00544,00547,00547,0085.615
06 de jan de 2020553,00553,50539,50549,00549,0087.575
03 de jan de 2020551,50552,00543,00549,50549,5066.609
02 de jan de 2020546,00560,00546,00548,00548,0092.871
30 de dez de 2019538,00547,00537,00543,50543,5065.754
27 de dez de 2019535,00545,00535,00537,00537,0073.074
23 de dez de 2019533,00538,00528,00535,00535,0052.526
20 de dez de 2019525,50536,50525,00531,50531,5074.574
19 de dez de 2019514,00527,00514,00524,00524,0075.805
18 de dez de 2019523,00523,00511,50513,50513,5086.748
17 de dez de 2019515,00524,00512,00521,50521,5069.449
16 de dez de 2019507,50516,00505,00515,00515,0073.272
13 de dez de 2019500,00507,50497,00505,50505,5098.026
12 de dez de 2019488,00493,80483,40493,20493,2052.314
11 de dez de 2019490,80492,60484,40491,00491,0053.415
10 de dez de 2019492,00493,00482,20490,40490,4075.102
09 de dez de 2019500,00500,00488,40492,60492,6049.331
06 de dez de 2019490,60499,60485,80499,60499,6052.401
05 de dez de 2019490,40496,80488,20491,80491,8056.424
04 de dez de 2019478,80490,00477,60490,00490,0073.376
03 de dez de 2019485,00485,00474,00477,00477,00107.822
02 de dez de 2019493,00501,00482,00485,00485,00108.581
29 de nov de 2019500,50512,00497,00500,00500,00149.865
28 de nov de 2019493,20496,00488,60496,00496,0073.147
27 de nov de 2019493,00493,20487,60493,20493,2056.458
26 de nov de 2019488,00492,00484,00491,40491,4048.189
25 de nov de 2019484,80489,20483,00485,40485,4032.504
22 de nov de 2019480,00486,80475,00484,40484,4077.257
21 de nov de 2019480,60482,00474,40478,20478,2051.264
20 de nov de 2019489,00489,80476,60481,00481,0037.924
19 de nov de 2019490,20496,20486,60489,00489,0046.603
18 de nov de 2019497,00502,50488,20489,40489,4036.554
15 de nov de 2019499,00502,50495,00496,60496,6055.358
14 de nov de 2019490,00499,40485,60498,60498,6064.052
13 de nov de 2019496,40496,80486,80489,20489,2092.208
12 de nov de 2019505,50505,50494,80498,20498,2083.396
11 de nov de 2019495,60502,50491,60502,50502,5052.834
08 de nov de 2019508,00508,00491,80494,00494,0072.418
07 de nov de 2019498,00510,00497,80508,00508,0087.195
06 de nov de 2019507,50507,50492,60497,00497,0072.648
05 de nov de 2019500,00510,50500,00507,50507,5088.945
04 de nov de 2019495,00502,00494,60500,00500,00102.826
01 de nov de 2019473,80492,40458,40492,00492,00219.788
31 de out de 2019491,20491,20480,00488,60488,60113.037
30 de out de 2019490,20495,60486,80488,40488,4093.457
29 de out de 2019482,60493,60476,80488,00488,00146.089
28 de out de 2019475,20486,00475,20480,00480,0085.679
25 de out de 2019482,80482,80471,40474,20474,2068.300
24 de out de 2019471,60482,00471,60480,40480,4070.011
23 de out de 2019473,40480,20469,20469,20469,2060.561
22 de out de 2019474,60480,00471,60473,40473,4054.189
21 de out de 2019468,00475,80462,00474,60474,6063.511
18 de out de 2019480,00480,00465,20465,20465,2095.928
17 de out de 2019471,00482,00467,20476,00476,0090.656
16 de out de 2019472,00475,00460,20472,40472,4088.834
15 de out de 2019462,20471,20462,20470,00470,0081.371
14 de out de 2019468,00468,00452,00462,20462,2055.376
11 de out de 2019467,60471,00461,60468,20468,20117.610
10 de out de 2019442,60459,60442,60459,60459,6079.013
09 de out de 2019450,00452,60442,20452,60452,60151.255
08 de out de 2019460,00462,00448,00450,80450,8057.773
07 de out de 2019450,00463,00448,00460,00460,00101.004
04 de out de 2019447,00450,80441,60448,00448,0092.484
03 de out de 2019458,00459,60441,80443,20443,20149.524
02 de out de 2019472,40472,80458,40462,20462,2080.247
01 de out de 2019484,00486,80477,00479,40479,4080.231
30 de set de 2019481,00486,00476,00484,00484,00153.032
27 de set de 2019475,20480,20470,00473,00473,0090.790
26 de set de 2019472,40478,60469,20472,60472,6063.052
25 de set de 2019482,00482,00469,40471,80471,80106.347
24 de set de 2019494,00498,00487,00488,40488,4089.994
23 de set de 2019506,00507,00492,40496,20496,2069.641
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...