Mercados españoles cerrados en 20 mins
IBEX 35
10.913,00 +58,30 (+0,54%) Euro Stoxx 50
4.952,32 +30,84 (+0,63%) Dólar/Euro
1,0782 +0,0015 (+0,14%) Petróleo Brent
83,43 +0,47 (+0,57%) Oro
2.330,20 +21,60 (+0,94%) Bitcoin EUR
58.459,82 -973,96 (-1,64%)
AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (0O5C.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:53PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 19,91 | 20,28 | 20,28 | 20,28 | 20,28 | 3 |
| 02 may 2024 | 21,08 | 20,22 | 20,22 | 20,22 | 20,22 | 8 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 21,14 | 20,92 | 20,82 | 20,86 | 20,86 | 388 |
| 29 abr 2024 | 20,45 | 20,98 | 20,40 | 20,98 | 20,98 | 219 |
| 26 abr 2024 | 20,08 | 20,36 | 20,34 | 20,36 | 20,36 | 5 |
| 25 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 24 abr 2024 | 19,73 | 19,59 | 19,59 | 19,59 | 19,59 | 100 |
| 23 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 22 abr 2024 | 18,53 | 19,64 | 19,17 | 19,45 | 19,45 | 39 |
| 19 abr 2024 | 18,10 | 18,30 | 18,02 | 18,18 | 18,18 | 1307 |
| 18 abr 2024 | 18,17 | 18,34 | 18,18 | 18,34 | 18,34 | 240 |
| 17 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 16 abr 2024 | 18,33 | 18,10 | 18,10 | 18,10 | 18,10 | 571 |
| 15 abr 2024 | 18,78 | 18,43 | 18,43 | 18,43 | 18,43 | 133 |
| 12 abr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 11 abr 2024 | 19,00 | 18,70 | 18,69 | 18,70 | 18,70 | 5248 |
| 10 abr 2024 | 19,35 | 19,22 | 18,93 | 18,93 | 18,93 | 9464 |
| 09 abr 2024 | 19,13 | 18,91 | 18,91 | 18,91 | 18,91 | 2 |
| 08 abr 2024 | 18,53 | 19,18 | 19,18 | 19,18 | 19,18 | 698 |
| 05 abr 2024 | 18,99 | 18,61 | 18,61 | 18,61 | 18,61 | 4 |
| 04 abr 2024 | 19,17 | 19,33 | 19,33 | 19,33 | 19,33 | 35 |
| 03 abr 2024 | 19,64 | 19,15 | 19,04 | 19,04 | 19,04 | 332 |
| 02 abr 2024 | 19,84 | 19,91 | 19,35 | 19,44 | 19,44 | 2534 |
| 28 mar 2024 | 19,25 | 19,35 | 18,98 | 19,20 | 19,20 | 361 |
| 27 mar 2024 | 18,90 | 19,20 | 18,72 | 19,06 | 19,06 | 648 |
| 26 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 25 mar 2024 | 17,67 | 17,57 | 17,44 | 17,57 | 17,57 | 713 |
| 22 mar 2024 | 17,09 | 17,46 | 17,26 | 17,26 | 17,26 | 4199 |
| 21 mar 2024 | 16,75 | 17,08 | 16,90 | 16,97 | 16,97 | 3310 |
| 20 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 19 mar 2024 | 16,72 | 16,40 | 16,40 | 16,40 | 16,40 | 137 |
| 18 mar 2024 | 16,57 | 16,80 | 16,55 | 16,70 | 16,70 | 2653 |
| 15 mar 2024 | 17,16 | 17,11 | 16,62 | 16,65 | 16,65 | 4527 |
| 14 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 13 mar 2024 | 17,31 | 17,36 | 17,25 | 17,27 | 17,27 | 10.619 |
| 12 mar 2024 | 17,44 | 17,38 | 17,38 | 17,38 | 17,38 | 2468 |
| 11 mar 2024 | 17,24 | 17,37 | 17,22 | 17,34 | 17,34 | 1268 |
| 08 mar 2024 | 18,39 | 17,75 | 17,44 | 17,60 | 17,60 | 1146 |
| 07 mar 2024 | 18,04 | 18,35 | 17,86 | 18,30 | 18,30 | 16.821 |
| 06 mar 2024 | 18,95 | 18,28 | 18,02 | 18,28 | 18,28 | 105 |
| 05 mar 2024 | 19,24 | 19,18 | 18,99 | 18,99 | 18,99 | 31 |
| 04 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 01 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 29 feb 2024 | 19,20 | 18,92 | 18,78 | 18,81 | 18,81 | 28.326 |
| 28 feb 2024 | 19,83 | 19,66 | 19,23 | 19,23 | 19,23 | 928 |
| 27 feb 2024 | 19,91 | 19,79 | 19,79 | 19,79 | 19,79 | 25 |
| 26 feb 2024 | 20,12 | 19,82 | 19,82 | 19,82 | 19,82 | 25 |
| 23 feb 2024 | 20,38 | 20,15 | 20,15 | 20,15 | 20,15 | 329 |
| 22 feb 2024 | 20,34 | 20,53 | 20,20 | 20,34 | 20,34 | 8906 |
| 21 feb 2024 | 20,50 | 20,32 | 20,06 | 20,16 | 20,16 | 8263 |
| 20 feb 2024 | 20,80 | 20,50 | 20,24 | 20,41 | 20,41 | 3212 |
| 19 feb 2024 | 21,33 | 21,08 | 20,60 | 20,74 | 20,74 | 4708 |
| 16 feb 2024 | 21,78 | 21,42 | 21,22 | 21,32 | 21,32 | 3066 |
| 15 feb 2024 | 21,86 | 21,88 | 21,52 | 21,70 | 21,70 | 4966 |
| 14 feb 2024 | 21,82 | 21,70 | 21,56 | 21,59 | 21,59 | 3345 |
| 13 feb 2024 | 22,25 | 22,04 | 21,52 | 21,70 | 21,70 | 4462 |
| 12 feb 2024 | 21,88 | 22,29 | 21,90 | 22,11 | 22,11 | 3149 |
| 09 feb 2024 | 21,62 | 21,94 | 21,54 | 21,94 | 21,94 | 3438 |
| 08 feb 2024 | 21,25 | 21,67 | 21,56 | 21,67 | 21,67 | 3710 |
| 07 feb 2024 | 21,53 | 21,20 | 21,20 | 21,20 | 21,20 | 342 |
| 06 feb 2024 | 21,39 | 21,44 | 21,12 | 21,32 | 21,32 | 4547 |
| 05 feb 2024 | 21,57 | 21,57 | 21,22 | 21,57 | 21,57 | 1001 |
| 02 feb 2024 | 21,66 | 21,58 | 21,18 | 21,20 | 21,20 | 1673 |
| 01 feb 2024 | 22,40 | 22,36 | 21,20 | 21,20 | 21,20 | 801 |
| 31 ene 2024 | 23,15 | 23,06 | 22,46 | 23,06 | 23,06 | 1616 |
| 30 ene 2024 | 23,89 | 23,16 | 23,08 | 23,16 | 23,16 | 404 |
| 29 ene 2024 | 23,67 | 23,88 | 23,40 | 23,62 | 23,62 | 17.349 |
| 26 ene 2024 | 23,42 | 23,52 | 23,28 | 23,48 | 23,48 | 1545 |
| 25 ene 2024 | 23,36 | 23,56 | 23,22 | 23,36 | 23,36 | 23.145 |
| 24 ene 2024 | 23,01 | 23,22 | 23,00 | 23,17 | 23,17 | 5574 |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 21,80 | 21,76 | 21,15 | 21,49 | 21,49 | 3682 |
| 19 ene 2024 | 24,02 | 23,96 | 21,36 | 21,65 | 21,65 | 10.986 |
| 18 ene 2024 | 23,46 | 23,72 | 23,28 | 23,42 | 23,42 | 8775 |
| 17 ene 2024 | 23,91 | 23,84 | 23,24 | 23,31 | 23,31 | 2864 |
| 16 ene 2024 | 23,63 | 24,10 | 23,46 | 23,54 | 23,54 | 5822 |
| 15 ene 2024 | 24,20 | 24,22 | 23,64 | 23,68 | 23,68 | 134.203 |
| 12 ene 2024 | 24,08 | 24,28 | 23,84 | 24,02 | 24,02 | 5436 |
| 11 ene 2024 | 24,55 | 24,36 | 23,64 | 23,64 | 23,64 | 17.612 |
| 10 ene 2024 | 24,92 | 24,66 | 24,12 | 24,12 | 24,12 | 9705 |
| 09 ene 2024 | 25,04 | 24,96 | 24,69 | 24,88 | 24,88 | 7295 |
| 08 ene 2024 | 24,84 | 25,00 | 24,78 | 24,91 | 24,91 | 1974 |
| 05 ene 2024 | 24,92 | 24,98 | 24,48 | 24,72 | 24,72 | 2142 |
| 04 ene 2024 | 25,00 | 25,20 | 24,68 | 24,97 | 24,97 | 2837 |
| 03 ene 2024 | 25,49 | 25,26 | 24,72 | 24,84 | 24,84 | 5035 |
| 02 ene 2024 | 26,64 | 26,42 | 25,32 | 26,36 | 26,36 | 7950 |
| 29 dic 2023 | 25,94 | 26,48 | 26,20 | 26,20 | 26,20 | 2939 |
| 28 dic 2023 | 26,09 | 26,16 | 25,70 | 26,02 | 26,02 | 8581 |
| 27 dic 2023 | 26,31 | 26,43 | 26,00 | 26,16 | 26,16 | 9569 |
| 22 dic 2023 | 26,13 | 26,10 | 25,92 | 26,00 | 26,00 | 399 |
| 21 dic 2023 | 25,78 | 26,26 | 25,52 | 26,22 | 26,22 | 1530 |
| 20 dic 2023 | 26,05 | 26,18 | 25,90 | 26,02 | 26,02 | 1523 |
| 19 dic 2023 | 25,57 | 26,08 | 25,72 | 25,82 | 25,82 | 7080 |
| 18 dic 2023 | 26,23 | 26,22 | 25,52 | 26,08 | 26,08 | 1806 |
| 15 dic 2023 | 26,21 | 26,22 | 26,04 | 26,20 | 26,20 | 4092 |
| 14 dic 2023 | 25,35 | 26,14 | 25,42 | 25,97 | 25,97 | 6705 |
| 13 dic 2023 | 25,23 | 25,38 | 25,06 | 25,18 | 25,18 | 4352 |
| 12 dic 2023 | 25,08 | 25,28 | 25,10 | 25,22 | 25,22 | 7151 |
| 11 dic 2023 | 25,62 | 25,54 | 24,56 | 25,54 | 25,54 | 10.747 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.