Mercados españoles cerrados

AIA Group Ltd (7A2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,81-0,25 (-3,51%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 20246,816,816,816,816,811000
03 jun 20247,067,067,067,067,06-
31 may 20247,077,077,077,077,07-
30 may 20247,027,027,027,027,02-
29 may 20247,017,017,017,017,01-
28 may 20247,147,147,147,147,14-
28 may 20241.1907 Dividendo
27 may 20247,237,237,237,236,04-
24 may 20247,087,087,087,085,91-
23 may 20247,237,237,237,236,04-
22 may 20247,257,257,257,256,06-
21 may 20247,357,357,357,356,14-
20 may 20247,677,677,677,676,40-
17 may 20247,547,547,547,546,30-
16 may 20247,397,397,397,396,18-
15 may 20247,357,357,357,356,14-
14 may 20247,407,407,407,406,18-
13 may 20247,527,527,527,526,28-
10 may 20247,537,537,537,536,29-
09 may 20247,367,367,367,366,15-
08 may 20247,217,217,217,216,03-
07 may 20247,197,197,197,196,01-
06 may 20247,347,347,347,346,13-
03 may 20247,277,277,277,276,07-
02 may 20247,047,047,047,045,88-
30 abr 20246,846,846,846,845,72-
29 abr 20246,806,916,806,915,771000
26 abr 20246,316,316,316,315,27-
25 abr 20245,995,995,995,995,00-
24 abr 20245,875,875,875,874,91-
23 abr 20245,765,765,765,764,81-
22 abr 20245,695,695,695,694,75-
19 abr 20245,545,545,545,544,63-
18 abr 20245,725,725,725,724,78-
17 abr 20245,555,555,555,554,63-
16 abr 20245,465,465,465,464,56-
15 abr 20245,635,635,635,634,70-
12 abr 20245,765,765,765,764,81-
11 abr 20246,046,046,046,045,04-
10 abr 20246,076,076,076,075,07-
09 abr 20246,106,106,106,105,10-
08 abr 20246,116,116,116,115,11-
05 abr 20246,316,316,316,315,27-
04 abr 20246,186,186,186,185,16-
03 abr 20246,226,226,226,225,20-
02 abr 20246,456,456,456,455,39500
28 mar 20246,206,206,206,205,18-
27 mar 20246,176,176,176,175,16-
26 mar 20246,376,376,376,375,32-
25 mar 20246,436,436,436,435,37-
22 mar 20246,576,576,576,575,49-
21 mar 20246,666,666,666,665,56-
20 mar 20246,566,566,566,565,48-
19 mar 20246,736,736,736,735,62-
18 mar 20246,906,906,906,905,76-
15 mar 20247,117,117,117,115,94-
14 mar 20247,077,077,077,075,91-
13 mar 20247,557,557,557,556,31-
12 mar 20247,487,487,487,486,25-
11 mar 20247,217,217,217,216,02-
08 mar 20247,187,187,187,186,00-
07 mar 20246,966,966,966,965,81-
06 mar 20247,007,007,007,005,85-
05 mar 20247,107,107,107,105,93-
04 mar 20247,357,357,357,356,14-
01 mar 20247,367,367,367,366,15-
29 feb 20247,467,467,467,466,23-
28 feb 20247,417,417,417,416,19-
27 feb 20247,407,407,407,406,18-
26 feb 20247,477,477,477,476,24-
23 feb 20247,617,617,617,616,36-
22 feb 20247,627,627,627,626,37-
21 feb 20247,687,687,687,686,42-
20 feb 20247,507,507,507,506,27-
19 feb 20247,587,587,587,586,33-
16 feb 20247,607,607,607,606,35-
15 feb 20247,517,517,517,516,28-
14 feb 20247,427,427,427,426,20-
13 feb 20247,337,597,337,596,341000
12 feb 20247,257,507,257,506,27681
09 feb 20247,397,397,397,396,17-
08 feb 20247,397,397,397,396,18-
07 feb 20247,467,467,467,466,24-
06 feb 20247,387,387,387,386,16-
05 feb 20247,137,137,137,135,96-
02 feb 20246,996,996,996,995,84-
01 feb 20247,167,167,167,165,98-
31 ene 20247,177,177,177,175,99-
30 ene 20247,337,337,337,336,12-
29 ene 20247,507,507,507,506,27-
26 ene 20247,477,477,477,476,24-
25 ene 20247,517,517,517,516,27-
24 ene 20247,147,147,147,145,97-
23 ene 20247,037,037,037,035,87-
22 ene 20246,706,706,706,705,60-
19 ene 20246,956,956,956,955,80-
18 ene 20246,786,786,786,785,66-
17 ene 20246,786,786,786,785,67-
16 ene 20247,177,177,177,175,99-
15 ene 20247,247,247,247,246,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...