Mercado fechado

Aker BP ASA (AKRBP.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
274,60-0,60 (-0,22%)
No fechamento: 04:28PM CEST
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jul. de 2024273,80276,40272,30274,60274,60402.059
03 de jul. de 2024279,70280,40274,10275,20275,20829.593
02 de jul. de 2024278,20280,20276,80278,30278,30820.533
01 de jul. de 2024275,00276,80273,90275,40275,40826.423
28 de jun. de 2024272,10274,30271,40272,20272,20868.422
27 de jun. de 2024269,20272,60269,20270,50270,50938.605
26 de jun. de 2024268,40273,10268,40269,20269,20761.332
25 de jun. de 2024267,00270,60266,00267,00267,00708.461
24 de jun. de 2024262,20266,60261,60265,90265,90579.015
21 de jun. de 2024263,60267,30262,70263,60263,601.550.363
20 de jun. de 2024261,00267,60261,00267,60267,60991.429
19 de jun. de 2024261,90263,20261,10261,20261,20807.668
18 de jun. de 2024256,50261,20256,40261,20261,20799.472
17 de jun. de 2024254,90257,70253,50255,80255,80772.891
14 de jun. de 2024256,20258,20255,10255,10255,10708.084
13 de jun. de 2024262,00262,50256,10256,20256,201.016.041
12 de jun. de 2024261,70265,00260,90263,00263,001.019.548
11 de jun. de 2024260,60262,30257,60260,50260,501.246.577
10 de jun. de 2024258,70260,10256,80259,40259,40978.708
07 de jun. de 2024257,00258,80256,80258,80258,80930.082
06 de jun. de 2024257,80259,50255,40256,40256,401.051.799
05 de jun. de 2024257,40259,70257,20257,40257,401.257.997
04 de jun. de 2024263,10263,20255,10257,30257,301.945.988
03 de jun. de 2024269,60273,60265,50266,00266,001.573.580
31 de mai. de 2024265,00268,90264,70268,90268,902.480.492
30 de mai. de 2024263,50268,40263,30265,40265,40998.935
29 de mai. de 2024268,00271,70263,60264,20264,201.279.978
28 de mai. de 2024265,80267,20263,40266,20266,20900.137
27 de mai. de 2024262,10265,70261,60265,50265,50537.226
24 de mai. de 2024262,10262,30260,40261,90261,90766.576
23 de mai. de 2024261,20264,40260,80264,00264,00689.236
22 de mai. de 2024263,60264,20260,70260,70260,701.620.550
21 de mai. de 2024265,80266,10263,50265,00265,001.375.708
16 de mai. de 2024269,80271,10264,40264,40264,401.955.787
15 de mai. de 2024274,10275,70266,70267,40267,401.125.656
14 de mai. de 2024275,30276,80273,00274,10274,10675.369
13 de mai. de 2024274,50275,70273,20275,30275,30727.103
10 de mai. de 2024273,00278,50272,60275,90275,90930.618
08 de mai. de 2024271,10271,80267,00268,90268,90990.590
07 de mai. de 2024271,60273,70269,60271,50271,50707.284
06 de mai. de 2024266,90272,80266,60271,70271,701.069.389
03 de mai. de 2024266,20268,00264,60264,90264,901.204.275
02 de mai. de 2024267,40268,30263,10268,20268,201.416.959
30 de abr. de 2024279,00279,40271,70272,00272,001.125.737
29 de abr. de 2024278,60281,30278,00278,90278,90772.159
29 de abr. de 20246.59196 Dividendo
26 de abr. de 2024284,90286,70282,90285,20278,61930.740
25 de abr. de 2024278,50286,20278,00282,80276,261.420.927
24 de abr. de 2024286,30286,30273,40277,70271,282.050.755
23 de abr. de 2024280,60281,20275,90277,90271,481.054.302
22 de abr. de 2024282,00282,50279,60280,40273,92915.488
19 de abr. de 2024286,80287,40277,30283,30276,751.334.706
18 de abr. de 2024284,90285,50280,90284,60278,021.024.710
17 de abr. de 2024288,00290,60285,80286,50279,88729.729
16 de abr. de 2024293,00295,90286,60286,90280,271.207.149
15 de abr. de 2024301,10301,10291,50292,60285,841.288.298
12 de abr. de 2024295,10302,70295,10302,70295,701.358.711
11 de abr. de 2024294,60297,10292,80292,80286,031.254.221
10 de abr. de 2024289,40291,00287,80290,90284,181.098.233
09 de abr. de 2024285,80290,10285,60288,40281,73956.235
08 de abr. de 2024285,10286,70283,00283,90277,341.053.405
05 de abr. de 2024284,30287,90283,10285,50278,90974.069
04 de abr. de 2024284,00284,50281,30282,40275,87867.536
03 de abr. de 2024282,90283,50281,30283,50276,951.050.346
02 de abr. de 2024277,00281,40276,40280,30273,822.024.625
27 de mar. de 2024271,10271,30268,90269,80263,56695.923
26 de mar. de 2024275,10275,10272,00272,00265,71900.973
25 de mar. de 2024269,60275,60269,60275,50269,131.316.998
22 de mar. de 2024268,50271,10267,50270,30264,051.131.567
21 de mar. de 2024271,90274,00270,90271,90265,621.142.783
20 de mar. de 2024271,40272,40269,30269,50263,27943.384
19 de mar. de 2024269,40271,80269,00271,40265,131.376.588
18 de mar. de 2024269,00270,60267,30267,70261,511.557.656
15 de mar. de 2024267,90269,30265,70265,70259,564.018.804
14 de mar. de 2024265,20269,50265,20266,50260,341.629.629
13 de mar. de 2024264,00265,90261,80265,00258,871.547.837
12 de mar. de 2024260,70264,70260,70262,40256,341.027.208
11 de mar. de 2024260,50262,10258,50258,90252,92663.483
08 de mar. de 2024263,40264,50259,80261,80255,751.041.026
07 de mar. de 2024262,60262,60259,50261,20255,16868.045
06 de mar. de 2024259,70264,40259,70263,40257,311.019.432
05 de mar. de 2024257,50260,90255,90259,70253,701.269.882
04 de mar. de 2024264,80265,50260,50260,50254,481.114.153
01 de mar. de 2024258,00264,00258,00262,40256,341.100.919
29 de fev. de 2024260,00260,10257,20257,70251,741.719.870
28 de fev. de 2024260,40261,40258,00259,90253,89581.796
27 de fev. de 2024259,80261,90259,10260,90254,87523.865
26 de fev. de 2024256,70259,90255,30259,20253,21497.780
23 de fev. de 2024260,50261,40254,90257,40251,45708.832
22 de fev. de 2024261,60263,20259,00259,00253,011.032.224
21 de fev. de 2024259,50260,50257,10259,80253,80717.367
20 de fev. de 2024262,90262,90258,60259,30253,31839.476
19 de fev. de 2024261,50263,30259,10262,30256,24973.784
16 de fev. de 2024260,20261,80259,30261,30255,261.028.436
15 de fev. de 2024260,60260,90253,90257,80251,841.056.447
14 de fev. de 2024260,20263,00260,20261,60255,55698.921
13 de fev. de 2024266,20267,00259,40259,60253,601.158.825
13 de fev. de 20246.33546 Dividendo
12 de fev. de 2024268,70271,90265,60265,60253,271.103.388
09 de fev. de 2024264,00270,90263,90269,00256,511.846.339
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...