Mercados españoles cerrados

AAC Technologies Holdings Inc (A2XN.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,7400-0,0200 (-0,72%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20242,88002,88002,72002,74002,7400-
30 may 20242,84002,88002,76002,76002,7600-
29 may 20242,82002,82002,70002,76002,7600-
28 may 20242,92002,92002,78002,78002,7800-
27 may 20242,82002,82002,74002,74002,7400-
27 may 20240.1 Dividendo
24 may 20242,86002,86002,74002,74002,6400-
23 may 20242,92002,92002,84002,84002,7364-
22 may 20242,94002,94002,84002,84002,7364-
21 may 20242,88002,88002,76002,76002,6593-
20 may 20242,76002,76002,68002,70002,6015-
17 may 20242,76002,76002,72002,72002,6207-
16 may 20242,98002,98002,88002,92002,8134-
15 may 20243,06003,06002,98003,04002,9291-
14 may 20243,12003,12003,04003,04002,9291-
13 may 20243,22003,22003,08003,14003,0254-
10 may 20243,16003,16003,06003,06002,9483-
09 may 20243,22003,22003,06003,10002,9869-
08 may 20243,22003,22003,08003,08002,9676-
07 may 20243,06003,06002,96002,96002,8520-
06 may 20243,02003,02002,88002,90002,7942-
03 may 20242,98002,98002,86002,92002,8134-
02 may 20242,94002,94002,84002,86002,7556-
30 abr 20242,92002,94002,84002,84002,7364-
29 abr 20242,88002,88002,76002,76002,6593-
26 abr 20242,98002,98002,92002,94002,8327-
25 abr 20242,86002,86002,74002,74002,6400-
24 abr 20242,84002,84002,72002,72002,6207-
23 abr 20242,84002,84002,76002,76002,6593-
22 abr 20242,76002,76002,70002,70002,6015-
19 abr 20242,78002,78002,68002,68002,5822-
18 abr 20243,02003,02002,88002,88002,7749-
17 abr 20242,92002,92002,84002,84002,7364-
16 abr 20242,92002,92002,82002,82002,7171-
15 abr 20242,96002,96002,90002,90002,7942-
12 abr 20243,02003,02002,92002,92002,8134-
11 abr 20242,96002,98002,88002,92002,8134-
10 abr 20242,94002,94002,82002,88002,7749-
09 abr 20243,02003,06002,94002,96002,8520-
08 abr 20242,98002,98002,88002,90002,7942-
05 abr 20242,94002,94002,86002,90002,7942-
04 abr 20242,88002,88002,86002,86002,7556-
03 abr 20242,94002,94002,88002,88002,7749-
02 abr 20243,02003,02002,92002,92002,8134-
28 mar 20243,00003,00002,90002,90002,7942-
27 mar 20242,84002,84002,84002,84002,7364-
26 mar 20242,78002,78002,76002,76002,6593-
25 mar 20242,80002,80002,68002,68002,5822-
22 mar 20242,78002,78002,78002,78002,6785-
21 mar 20242,62002,62002,56002,58002,4858-
20 mar 20242,56002,56002,46002,46002,3702-
19 mar 20242,60002,60002,52002,52002,4280-
18 mar 20242,70002,70002,56002,56002,4666-
15 mar 20242,60002,60002,46002,46002,3702-
14 mar 20242,62002,62002,58002,58002,4858-
13 mar 20242,64002,64002,60002,62002,5244-
12 mar 20242,64002,64002,60002,60002,5051-
11 mar 20242,54002,54002,50002,50002,4088-
08 mar 20242,50002,50002,44002,44002,3509-
07 mar 20242,36002,36002,30002,30002,2161-
06 mar 20242,28002,28002,26002,26002,1775-
05 mar 20242,32002,32002,26002,26002,1775-
04 mar 20242,36002,36002,30002,30002,2161-
01 mar 20242,32002,32002,28002,28002,1968-
29 feb 20242,28002,28002,22002,22002,1390-
28 feb 20242,16002,16002,14002,14002,0619-
27 feb 20242,24002,24002,22002,22002,1390-
26 feb 20242,22002,22002,18002,18002,1004-
23 feb 20242,20002,20002,18002,18002,1004-
22 feb 20242,24002,24002,20002,24002,1582-
21 feb 20242,20002,20002,12002,12002,0426-
20 feb 20242,08002,08002,06002,06001,9848-
19 feb 20242,16002,16002,12002,12002,0426-
16 feb 20242,12002,12002,10002,10002,0234-
15 feb 20242,12002,12002,06002,06001,9848-
14 feb 20242,02002,02002,00002,00001,9270-
13 feb 20242,08002,08002,00002,00001,9270-
12 feb 20242,08002,08002,06002,06001,9848-
09 feb 20242,04002,06002,02002,02001,9463-
08 feb 20242,06002,06001,98001,98001,9077-
07 feb 20242,08002,08002,02002,08002,0041-
06 feb 20242,06002,06002,02002,02001,9463-
05 feb 20241,90001,90001,86001,86001,7921-
02 feb 20241,96001,96001,92001,94001,8692-
01 feb 20241,97001,98001,97001,98001,9077-
31 ene 20242,02002,02001,92001,93001,8596-
30 ene 20242,20002,20002,08002,08002,0041-
29 ene 20242,24002,24002,24002,24002,1582-
26 ene 20242,16002,16002,04002,04001,9655-
25 ene 20242,36002,36002,28002,30002,2161-
24 ene 20242,32002,32002,20002,20002,1197-
23 ene 20242,30002,30002,22002,22002,1390-
22 ene 20242,22002,22002,20002,20002,1197-
19 ene 20242,36002,36002,34002,34002,2546-
18 ene 20242,38002,38002,32002,32002,2353-
17 ene 20242,30002,30002,20002,20002,1197-
16 ene 20242,38002,38002,32002,32002,2353-
15 ene 20242,44002,44002,40002,40002,3124-
12 ene 20242,42002,42002,30002,30002,2161-
11 ene 20242,40002,40002,26002,26002,1775-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...