Mercados españoles cerrados en 3 hrs 44 min

Avangrid, Inc. (12A.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,60-0,20 (-0,61%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202432,6032,6032,6032,6032,6012
05 jun 202432,8032,8032,8032,8032,80-
04 jun 202432,6032,6032,6032,6032,60-
03 jun 202433,0033,0033,0033,0033,00-
03 jun 20240.44 Dividendo
31 may 202433,0033,0033,0033,0032,56-
30 may 202432,6032,6032,6032,6032,17-
29 may 202432,8032,8032,8032,8032,36-
28 may 202433,2033,2033,2033,2032,76-
27 may 202433,2033,2033,2033,2032,76-
24 may 202433,2033,2033,2033,2032,76-
23 may 202433,2033,4033,2033,4032,9512
22 may 202433,0033,0033,0033,0032,56-
21 may 202433,2033,2033,2033,2032,76-
20 may 202432,8032,8032,8032,8032,36-
17 may 202434,4034,4032,8032,8032,36-
16 may 202434,4034,4034,4034,4033,94-
15 may 202434,2034,2034,2034,2033,74-
14 may 202434,4034,4034,4034,4033,94-
13 may 202434,2034,2034,2034,2033,74-
10 may 202434,2034,2034,2034,2033,74-
09 may 202433,8033,8033,8033,8033,35-
08 may 202434,2034,2034,2034,2033,74-
07 may 202434,2034,2034,2034,2033,74-
06 may 202434,0034,0033,8033,8033,3597
03 may 202433,6033,6033,6033,6033,15-
02 may 202434,2034,2034,2034,2033,74-
30 abr 202434,2034,2034,2034,2033,74-
29 abr 202433,8033,8033,8033,8033,35-
26 abr 202433,8033,8033,8033,8033,35-
25 abr 202434,2034,2034,2034,2033,74-
24 abr 202434,4034,4034,4034,4033,94-
23 abr 202434,4034,4034,4034,4033,94-
22 abr 202434,6034,6034,6034,6034,14-
19 abr 202433,8033,8033,8033,8033,35-
18 abr 202433,6033,6033,6033,6033,15120
17 abr 202433,4033,4033,4033,4032,95-
16 abr 202433,8033,8033,8033,8033,35-
15 abr 202433,6033,6033,6033,6033,15-
12 abr 202433,4033,4033,4033,4032,95-
11 abr 202433,4033,4033,4033,4032,95-
10 abr 202433,0033,0033,0033,0032,56-
09 abr 202432,8032,8032,8032,8032,36-
08 abr 202433,2033,2033,2033,2032,76-
05 abr 202433,2033,2033,0033,0032,56-
04 abr 202433,0033,0033,0033,0032,56-
03 abr 202433,4033,4033,4033,4032,95-
02 abr 202433,4033,4033,4033,4032,95-
28 mar 202433,4033,4033,4033,4032,95-
27 mar 202432,8032,8032,8032,8032,36-
26 mar 202433,0033,0033,0033,0032,56-
25 mar 202433,0033,0033,0033,0032,56-
22 mar 202433,2033,2033,2033,2032,76-
21 mar 202432,6032,6032,6032,6032,17-
20 mar 202432,8032,8032,8032,8032,36-
19 mar 202432,8032,8032,8032,8032,36-
18 mar 202432,6032,6032,6032,6032,17-
15 mar 202432,6032,6032,6032,6032,17-
14 mar 202432,4032,4032,4032,4031,97-
13 mar 202432,8032,8032,8032,8032,36-
12 mar 202432,4032,4032,4032,4031,97-
11 mar 202432,6032,6032,6032,6032,17-
08 mar 202433,0033,0033,0033,0032,56-
07 mar 202429,0032,8029,0032,8032,361
06 mar 202428,8028,8028,8028,8028,42-
05 mar 202429,2029,2029,2029,2028,81-
04 mar 202428,2028,2028,2028,2027,82-
01 mar 202428,4028,4028,4028,4028,02-
29 feb 202428,2028,2028,2028,2027,82-
29 feb 20240.44 Dividendo
28 feb 202428,8028,8028,8028,8027,98-
27 feb 202428,2028,2028,2028,2027,40-
26 feb 202429,2029,2029,2029,2028,37-
23 feb 202429,0029,0029,0029,0028,18-
22 feb 202428,8028,8028,8028,8027,98-
21 feb 202428,6028,6028,6028,6027,79-
20 feb 202429,0029,0029,0029,0028,18-
19 feb 202429,0029,0029,0029,0028,18-
16 feb 202428,6028,6028,6028,6027,79-
15 feb 202428,0028,0028,0028,0027,20-
14 feb 202427,8027,8027,8027,8027,01-
13 feb 202428,4028,4028,4028,4027,59-
12 feb 202427,8027,8027,8027,8027,01-
09 feb 202427,4027,4027,4027,4026,62-
08 feb 202427,8027,8027,8027,8027,01-
07 feb 202427,8027,8027,8027,8027,01-
06 feb 202427,8027,8027,8027,8027,01-
05 feb 202428,4028,4028,4028,4027,59-
02 feb 202428,6028,6028,6028,6027,79-
01 feb 202427,8027,8027,8027,8027,01-
31 ene 202428,0028,0028,0028,0027,20-
30 ene 202428,0028,0028,0028,0027,20-
29 ene 202427,6027,6027,6027,6026,82-
26 ene 202428,0028,0028,0028,0027,20-
25 ene 202427,2027,2027,2027,2026,43-
24 ene 202428,2028,2028,2028,2027,40-
23 ene 202428,0028,0028,0028,0027,20-
22 ene 202428,0028,0028,0028,0027,20-
19 ene 202428,0028,0028,0028,0027,20-
18 ene 202428,4028,4028,4028,4027,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...