Mercados españoles cerrados

Amdocs Ltd (AOS.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
71,08-0,82 (-1,14%)
A partir del 04:31PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202472,0272,0271,0871,0871,0810
31 may 202471,3672,2471,1271,9071,90-
30 may 202470,6871,4470,5271,4271,42-
29 may 202471,3671,9871,2671,9871,98-
28 may 202472,9472,9472,3672,3672,36-
27 may 202472,9472,9472,8072,8072,80-
24 may 202473,9273,9673,7073,7073,70-
23 may 202474,8075,1474,6675,1475,14-
22 may 202474,6475,7274,5475,7275,72-
21 may 202474,4275,1874,3475,1875,18-
20 may 202474,1675,1074,1675,1075,10-
17 may 202474,5275,1674,5275,0075,00-
16 may 202474,4075,2474,4075,2475,24-
15 may 202474,8675,9274,7675,4475,44-
14 may 202476,8476,8475,5875,5875,58-
13 may 202476,2877,5876,2077,2077,20-
10 may 202475,0877,1275,0877,1277,12-
09 may 202476,5277,5273,0474,9474,94-
08 may 202478,1479,3878,1279,1279,12-
07 may 202477,9479,1277,9078,9678,96-
06 may 202477,0078,2076,9678,2078,20-
03 may 202477,3277,6677,3277,5077,50-
02 may 202476,7077,9276,7077,4477,44-
30 abr 202478,2278,5677,9678,3478,34-
29 abr 202478,3879,4277,9879,2079,20-
26 abr 202478,2479,4478,2479,2279,22-
25 abr 202479,7479,7479,5079,5079,50-
24 abr 202479,9280,7879,9080,4880,48-
23 abr 202479,9280,7679,7880,5880,58-
22 abr 202479,9480,9879,9480,7880,78-
19 abr 202478,5279,9278,4879,9079,90-
18 abr 202478,9079,6477,9479,6479,64-
17 abr 202478,8479,6878,7879,4479,44-
16 abr 202478,9279,7478,9079,7479,74-
15 abr 202479,9280,0279,7879,7879,78-
12 abr 202480,5080,9480,0880,0880,08-
11 abr 202480,0481,3879,9881,2081,20-
10 abr 202480,5481,1680,5480,9480,94-
09 abr 202479,3280,8479,2280,8480,84-
08 abr 202479,9280,6079,9280,5480,54-
05 abr 202480,3280,6880,2680,3080,30-
04 abr 202481,1682,5081,1281,8481,8410
03 abr 202481,7082,6281,7081,9881,98-
02 abr 202482,8882,8882,4482,4482,44-
28 mar 202482,7083,3482,7083,2683,26-
27 mar 202482,3882,8682,3882,4682,46-
27 mar 20240.479 Dividendo
26 mar 202482,2882,6082,2682,4481,96-
25 mar 202483,1083,2282,4882,4882,00-
22 mar 202485,2285,3283,5283,5283,03-
21 mar 202484,4085,0684,4085,0684,57-
20 mar 202484,1884,6884,0884,6884,19-
19 mar 202483,4283,9883,4283,9883,49-
18 mar 202484,4084,4083,5883,5883,09-
15 mar 202485,0085,1284,1484,1483,65-
14 mar 202485,2285,4285,0285,0684,57-
13 mar 202485,0485,0684,8484,8884,39-
12 mar 202484,6284,6684,3084,3083,81-
11 mar 202483,5284,8483,4284,8484,35-
08 mar 202484,2685,0484,2684,6884,19-
07 mar 202482,7684,8682,7284,8684,37-
06 mar 202482,4483,8282,4483,8083,31-
05 mar 202483,6284,5283,6283,8283,33-
04 mar 202482,7684,3682,7684,0883,59-
01 mar 202483,3684,0283,1683,8483,35-
29 feb 202482,8483,7882,6283,7883,29-
28 feb 202483,5083,9283,4083,4082,92-
27 feb 202482,8683,9482,8683,9483,45-
26 feb 202483,5483,9683,3683,7883,29-
23 feb 202483,0284,6082,9684,1883,69-
22 feb 202481,7283,8881,7283,4882,99-
21 feb 202481,9282,5881,7882,0681,58-
20 feb 202483,3283,3282,5482,5482,06-
19 feb 202483,5483,5883,3883,3882,90-
16 feb 202483,4484,6483,4484,6484,15-
15 feb 202483,3684,0083,3284,0083,51-
14 feb 202480,9283,0880,9282,4481,96-
13 feb 202482,0482,1481,9281,9481,46-
12 feb 202482,0282,7082,0082,7082,22-
09 feb 202481,8883,2281,8683,1082,62-
08 feb 202483,2283,9883,2083,2082,72-
07 feb 202484,9884,9884,0084,7084,21-
06 feb 202484,6486,1884,6286,1885,68-
05 feb 202484,4685,5084,4685,2284,72-
02 feb 202484,1085,5883,8285,5885,08-
01 feb 202483,8084,5883,7484,1283,63-
31 ene 202484,5084,8884,5084,8484,35-
30 ene 202484,2284,7284,0284,7084,21-
29 ene 202483,8084,8283,8084,7284,23-
26 ene 202483,8285,0883,6484,8684,37-
25 ene 202484,2085,3684,1084,9684,47-
24 ene 202484,5085,1084,3285,0484,55-
23 ene 202484,4085,6884,4085,2084,70-
22 ene 202483,8685,3883,8685,3884,88-
19 ene 202482,5084,3082,5084,3083,81-
18 ene 202481,6883,4881,6883,3682,88-
17 ene 202481,5882,7081,4682,7082,22-
16 ene 202482,1082,7481,9682,6282,14-
15 ene 202482,0682,1682,0682,0881,60-
12 ene 202481,5083,2681,5083,2282,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...