La bourse est fermée

Aker BP ASA (AKRBP.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
255,10-1,10 (-0,43 %)
À la clôture : 04:28PM CEST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024256,20258,20255,10255,10255,10708 084
13 juin 2024262,00262,50256,10256,20256,201 016 041
12 juin 2024261,70265,00260,90263,00263,001 019 548
11 juin 2024260,60262,30257,60260,50260,501 246 577
10 juin 2024258,70260,10256,80259,40259,40978 708
07 juin 2024257,00258,80256,80258,80258,80930 082
06 juin 2024257,80259,50255,40256,40256,401 051 799
05 juin 2024257,40259,70257,20257,40257,401 257 997
04 juin 2024263,10263,20255,10257,30257,301 945 988
03 juin 2024269,60273,60265,50266,00266,001 573 580
31 mai 2024265,00268,90264,70268,90268,902 480 492
30 mai 2024263,50268,40263,30265,40265,40998 935
29 mai 2024268,00271,70263,60264,20264,201 279 978
28 mai 2024265,80267,20263,40266,20266,20900 137
27 mai 2024262,10265,70261,60265,50265,50537 226
24 mai 2024262,10262,30260,40261,90261,90766 576
23 mai 2024261,20264,40260,80264,00264,00689 236
22 mai 2024263,60264,20260,70260,70260,701 620 550
21 mai 2024265,80266,10263,50265,00265,001 375 708
16 mai 2024269,80271,10264,40264,40264,401 955 787
15 mai 2024274,10275,70266,70267,40267,401 125 656
14 mai 2024275,30276,80273,00274,10274,10675 369
13 mai 2024274,50275,70273,20275,30275,30727 103
10 mai 2024273,00278,50272,60275,90275,90930 618
08 mai 2024271,10271,80267,00268,90268,90990 590
07 mai 2024271,60273,70269,60271,50271,50707 284
06 mai 2024266,90272,80266,60271,70271,701 069 389
03 mai 2024266,20268,00264,60264,90264,901 204 275
02 mai 2024267,40268,30263,10268,20268,201 416 959
30 avr. 2024279,00279,40271,70272,00272,001 125 737
29 avr. 2024278,60281,30278,00278,90278,90772 159
29 avr. 20246.59196 Dividende
26 avr. 2024284,90286,70282,90285,20278,61930 740
25 avr. 2024278,50286,20278,00282,80276,261 420 927
24 avr. 2024286,30286,30273,40277,70271,282 050 755
23 avr. 2024280,60281,20275,90277,90271,481 054 302
22 avr. 2024282,00282,50279,60280,40273,92915 488
19 avr. 2024286,80287,40277,30283,30276,751 334 706
18 avr. 2024284,90285,50280,90284,60278,021 024 710
17 avr. 2024288,00290,60285,80286,50279,88729 729
16 avr. 2024293,00295,90286,60286,90280,271 207 149
15 avr. 2024301,10301,10291,50292,60285,841 288 298
12 avr. 2024295,10302,70295,10302,70295,701 358 711
11 avr. 2024294,60297,10292,80292,80286,031 254 221
10 avr. 2024289,40291,00287,80290,90284,181 098 233
09 avr. 2024285,80290,10285,60288,40281,73956 235
08 avr. 2024285,10286,70283,00283,90277,341 053 405
05 avr. 2024284,30287,90283,10285,50278,90974 069
04 avr. 2024284,00284,50281,30282,40275,87867 536
03 avr. 2024282,90283,50281,30283,50276,951 050 346
02 avr. 2024277,00281,40276,40280,30273,822 024 625
27 mars 2024271,10271,30268,90269,80263,56695 923
26 mars 2024275,10275,10272,00272,00265,71900 973
25 mars 2024269,60275,60269,60275,50269,131 316 998
22 mars 2024268,50271,10267,50270,30264,051 131 567
21 mars 2024271,90274,00270,90271,90265,621 142 783
20 mars 2024271,40272,40269,30269,50263,27943 384
19 mars 2024269,40271,80269,00271,40265,131 376 588
18 mars 2024269,00270,60267,30267,70261,511 557 656
15 mars 2024267,90269,30265,70265,70259,564 018 804
14 mars 2024265,20269,50265,20266,50260,341 629 629
13 mars 2024264,00265,90261,80265,00258,871 547 837
12 mars 2024260,70264,70260,70262,40256,341 027 208
11 mars 2024260,50262,10258,50258,90252,92663 483
08 mars 2024263,40264,50259,80261,80255,751 041 026
07 mars 2024262,60262,60259,50261,20255,16868 045
06 mars 2024259,70264,40259,70263,40257,311 019 432
05 mars 2024257,50260,90255,90259,70253,701 269 882
04 mars 2024264,80265,50260,50260,50254,481 114 153
01 mars 2024258,00264,00258,00262,40256,341 100 919
29 févr. 2024260,00260,10257,20257,70251,741 719 870
28 févr. 2024260,40261,40258,00259,90253,89581 796
27 févr. 2024259,80261,90259,10260,90254,87523 865
26 févr. 2024256,70259,90255,30259,20253,21497 780
23 févr. 2024260,50261,40254,90257,40251,45708 832
22 févr. 2024261,60263,20259,00259,00253,011 032 224
21 févr. 2024259,50260,50257,10259,80253,80717 367
20 févr. 2024262,90262,90258,60259,30253,31839 476
19 févr. 2024261,50263,30259,10262,30256,24973 784
16 févr. 2024260,20261,80259,30261,30255,261 028 436
15 févr. 2024260,60260,90253,90257,80251,841 056 447
14 févr. 2024260,20263,00260,20261,60255,55698 921
13 févr. 2024266,20267,00259,40259,60253,601 158 825
13 févr. 20246.33546 Dividende
12 févr. 2024268,70271,90265,60265,60253,271 103 388
09 févr. 2024264,00270,90263,90269,00256,511 846 339
08 févr. 2024268,20268,90259,30264,00251,751 975 984
07 févr. 2024271,00273,30268,20268,20255,75927 496
06 févr. 2024270,00274,10270,00274,00261,28705 644
05 févr. 2024271,20274,30267,50267,50255,08791 050
02 févr. 2024277,30278,00272,00273,20260,52911 007
01 févr. 2024280,40283,30279,60281,00267,961 118 867
31 janv. 2024281,50283,70280,40280,80267,77923 224
30 janv. 2024279,20282,20278,50280,90267,86645 405
29 janv. 2024284,00286,60280,70281,10268,05533 466
26 janv. 2024278,60282,40278,40282,00268,91702 355
25 janv. 2024274,60279,60274,10277,90265,001 387 884
24 janv. 2024272,40273,50270,50271,60258,99636 174
23 janv. 2024273,80275,20269,60272,20259,57704 213
22 janv. 2024271,60272,00267,80271,00258,42591 260
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...