Mercados españoles cerrados

Avangrid, Inc. (12A.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,20+0,40 (+1,18%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202434,2034,2034,2034,2034,20-
09 may 202433,8033,8033,8033,8033,80-
08 may 202434,2034,2034,2034,2034,20-
07 may 202434,2034,2034,2034,2034,20-
06 may 202434,0034,0033,8033,8033,8097
03 may 202433,6033,6033,6033,6033,60-
02 may 202434,2034,2034,2034,2034,20-
30 abr 202434,2034,2034,2034,2034,20-
29 abr 202433,8033,8033,8033,8033,80-
26 abr 202433,8033,8033,8033,8033,80-
25 abr 202434,2034,2034,2034,2034,20-
24 abr 202434,4034,4034,4034,4034,40-
23 abr 202434,4034,4034,4034,4034,40-
22 abr 202434,6034,6034,6034,6034,60-
19 abr 202433,8033,8033,8033,8033,80-
18 abr 202433,6033,6033,6033,6033,60120
17 abr 202433,4033,4033,4033,4033,40-
16 abr 202433,8033,8033,8033,8033,80-
15 abr 202433,6033,6033,6033,6033,60-
12 abr 202433,4033,4033,4033,4033,40-
11 abr 202433,4033,4033,4033,4033,40-
10 abr 202433,0033,0033,0033,0033,00-
09 abr 202432,8032,8032,8032,8032,80-
08 abr 202433,2033,2033,2033,2033,20-
05 abr 202433,2033,2033,0033,0033,00-
04 abr 202433,0033,0033,0033,0033,00-
03 abr 202433,4033,4033,4033,4033,40-
02 abr 202433,4033,4033,4033,4033,40-
28 mar 202433,4033,4033,4033,4033,40-
27 mar 202432,8032,8032,8032,8032,80-
26 mar 202433,0033,0033,0033,0033,00-
25 mar 202433,0033,0033,0033,0033,00-
22 mar 202433,2033,2033,2033,2033,20-
21 mar 202432,6032,6032,6032,6032,60-
20 mar 202432,8032,8032,8032,8032,80-
19 mar 202432,8032,8032,8032,8032,80-
18 mar 202432,6032,6032,6032,6032,60-
15 mar 202432,6032,6032,6032,6032,60-
14 mar 202432,4032,4032,4032,4032,40-
13 mar 202432,8032,8032,8032,8032,80-
12 mar 202432,4032,4032,4032,4032,40-
11 mar 202432,6032,6032,6032,6032,60-
08 mar 202433,0033,0033,0033,0033,00-
07 mar 202429,0032,8029,0032,8032,801
06 mar 202428,8028,8028,8028,8028,80-
05 mar 202429,2029,2029,2029,2029,20-
04 mar 202428,2028,2028,2028,2028,20-
01 mar 202428,4028,4028,4028,4028,40-
29 feb 202428,2028,2028,2028,2028,20-
29 feb 20240.44 Dividendo
28 feb 202428,8028,8028,8028,8028,36-
27 feb 202428,2028,2028,2028,2027,77-
26 feb 202429,2029,2029,2029,2028,75-
23 feb 202429,0029,0029,0029,0028,56-
22 feb 202428,8028,8028,8028,8028,36-
21 feb 202428,6028,6028,6028,6028,16-
20 feb 202429,0029,0029,0029,0028,56-
19 feb 202429,0029,0029,0029,0028,56-
16 feb 202428,6028,6028,6028,6028,16-
15 feb 202428,0028,0028,0028,0027,57-
14 feb 202427,8027,8027,8027,8027,38-
13 feb 202428,4028,4028,4028,4027,97-
12 feb 202427,8027,8027,8027,8027,38-
09 feb 202427,4027,4027,4027,4026,98-
08 feb 202427,8027,8027,8027,8027,38-
07 feb 202427,8027,8027,8027,8027,38-
06 feb 202427,8027,8027,8027,8027,38-
05 feb 202428,4028,4028,4028,4027,97-
02 feb 202428,6028,6028,6028,6028,16-
01 feb 202427,8027,8027,8027,8027,38-
31 ene 202428,0028,0028,0028,0027,57-
30 ene 202428,0028,0028,0028,0027,57-
29 ene 202427,6027,6027,6027,6027,18-
26 ene 202428,0028,0028,0028,0027,57-
25 ene 202427,2027,2027,2027,2026,78-
24 ene 202428,2028,2028,2028,2027,77-
23 ene 202428,0028,0028,0028,0027,57-
22 ene 202428,0028,0028,0028,0027,57-
19 ene 202428,0028,0028,0028,0027,57-
18 ene 202428,4028,4028,4028,4027,97-
17 ene 202429,0029,0029,0029,0028,56-
16 ene 202429,6029,6029,6029,6029,15-
15 ene 202429,4029,4029,4029,4028,95-
12 ene 202429,4029,4029,4029,4028,95-
11 ene 202430,2030,2030,2030,2029,74-
10 ene 202430,6030,6030,6030,6030,13-
09 ene 202431,0031,0031,0031,0030,53-
08 ene 202430,6030,6030,6030,6030,13-
05 ene 202430,2030,2030,2030,2029,74-
04 ene 202430,4030,4030,4030,4029,94-
03 ene 202430,0030,0030,0030,0029,54-
02 ene 202429,0029,0029,0029,0028,56-
29 dic 202329,2029,2029,2029,2028,75-
28 dic 202328,8028,8028,8028,8028,36-
27 dic 202329,2029,2029,2029,2028,75-
22 dic 202329,0029,0029,0029,0028,56-
21 dic 202329,0029,0029,0029,0028,56-
20 dic 202329,4029,4029,4029,4028,95-
19 dic 202329,2029,2029,2029,2028,75-
18 dic 202329,8029,8029,8029,8029,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...