Mercados españoles abiertos en 8 hrs 20 min

Azkoyen SA (AKK.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,20+0,06 (+0,98%)
Al cierre: 09:50PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20246,146,146,146,206,2030
30 abr 20246,226,266,146,146,14-
29 abr 20246,186,226,186,226,22-
26 abr 20246,146,226,146,186,18-
25 abr 20246,186,186,126,146,14-
24 abr 20246,206,206,166,186,18-
23 abr 20246,226,226,146,206,20-
22 abr 20246,146,226,146,226,22-
19 abr 20246,146,166,146,146,14-
18 abr 20246,106,166,086,146,14-
17 abr 20246,186,186,026,106,10-
16 abr 20246,226,226,106,186,18-
15 abr 20246,226,226,206,226,22-
12 abr 20246,246,266,186,226,22-
11 abr 20246,226,266,226,246,24-
10 abr 20246,046,226,046,226,22-
09 abr 20246,046,046,006,046,04-
08 abr 20246,006,046,006,046,04-
05 abr 20246,026,026,006,006,00-
04 abr 20245,966,065,946,026,02-
03 abr 20246,026,085,865,965,96-
02 abr 20246,066,066,026,026,02-
28 mar 20246,026,086,026,026,02-
27 mar 20246,106,106,026,026,02-
26 mar 20246,086,106,086,106,10-
25 mar 20246,066,086,046,086,08-
22 mar 20246,066,066,026,066,06-
21 mar 20245,986,065,926,066,06-
20 mar 20246,046,045,925,985,98-
19 mar 20246,026,045,906,046,04-
18 mar 20246,006,045,926,026,02-
15 mar 20245,986,025,986,006,00-
14 mar 20246,006,045,965,985,98-
13 mar 20245,906,045,906,006,00-
12 mar 20245,986,005,905,905,90-
11 mar 20246,026,025,965,985,98-
08 mar 20246,046,045,926,026,02-
07 mar 20246,026,045,886,046,04-
06 mar 20246,046,046,026,026,02-
05 mar 20246,026,086,026,046,04-
04 mar 20246,106,106,046,046,04-
01 mar 20246,086,106,086,106,10-
29 feb 20245,986,105,986,086,08-
28 feb 20245,986,045,965,985,98-
27 feb 20245,726,065,725,985,9830
26 feb 20245,865,865,865,865,86-
23 feb 20245,865,865,865,865,86-
22 feb 20245,865,865,865,865,86-
21 feb 20245,865,865,865,865,86-
20 feb 20245,945,945,865,865,86-
19 feb 20245,965,965,885,945,94-
16 feb 20246,006,045,925,965,96-
15 feb 20246,006,005,986,006,00-
14 feb 20245,926,025,906,006,00-
13 feb 20245,945,945,905,925,92-
12 feb 20245,945,965,885,945,94-
09 feb 20245,985,985,905,945,94-
08 feb 20245,965,985,885,985,98-
07 feb 20246,186,205,945,965,96-
06 feb 20246,186,206,186,186,18-
05 feb 20246,186,206,186,186,18-
02 feb 20246,226,246,106,186,18-
01 feb 20246,286,286,226,226,22-
31 ene 20246,266,286,246,286,28-
30 ene 20246,186,266,186,266,26-
29 ene 20246,206,206,186,186,18-
26 ene 20246,286,286,206,206,20-
25 ene 20246,266,286,266,286,28-
24 ene 20246,246,266,226,266,26-
23 ene 20246,246,266,226,246,24-
22 ene 20246,246,266,246,246,24-
19 ene 20246,286,286,226,246,24-
18 ene 20246,206,286,206,286,28-
17 ene 20246,286,286,146,206,20-
16 ene 20246,266,306,266,286,28-
15 ene 20246,346,346,246,266,26-
12 ene 20246,326,346,266,346,34-
11 ene 20246,246,406,146,326,32-
10 ene 20246,226,286,186,246,24-
09 ene 20246,206,246,146,226,22-
08 ene 20246,306,306,206,206,20-
05 ene 20246,346,346,246,306,30-
04 ene 20246,286,386,286,346,34-
03 ene 20246,266,366,246,286,28-
02 ene 20246,386,386,126,266,26-
29 dic 20236,386,386,266,326,32-
28 dic 20236,246,386,206,386,38-
27 dic 20236,126,266,046,246,24-
22 dic 20236,106,126,106,126,12-
21 dic 20236,106,106,106,106,10-
20 dic 20236,086,166,086,106,10-
19 dic 20235,966,145,946,086,08-
18 dic 20236,026,025,925,965,96-
15 dic 20235,986,045,986,026,02-
14 dic 20235,986,085,925,985,98-
13 dic 20235,906,045,845,985,98-
12 dic 20236,046,045,865,905,90-
11 dic 20236,106,165,986,046,04-
08 dic 20236,006,165,986,106,10-
07 dic 20235,726,045,726,006,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...