Mercados españoles cerrados

Archer Ltd (8SW.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5050+0,0690 (+2,83%)
Al cierre: 08:08PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,45002,50502,44502,50502,5050-
27 jun 20242,43602,50402,42602,43602,4360-
26 jun 20242,43802,45802,39402,43402,4340-
25 jun 20242,40802,49002,38602,42402,4240-
24 jun 20242,43002,43002,37002,40802,4080-
21 jun 20242,40002,47602,35402,42402,4240-
20 jun 20242,39402,41802,38602,40202,4020-
19 jun 20242,35202,40002,34402,38802,3880-
18 jun 20242,33802,41402,32002,34802,3480-
17 jun 20242,36002,36002,28802,33402,3340-
14 jun 20242,41602,41602,35002,35202,3520-
13 jun 20242,47602,47602,39602,41002,4100-
12 jun 20242,48402,49802,46602,48402,4840-
11 jun 20242,54002,54002,45802,47402,4740-
10 jun 20242,50202,54202,48602,54202,5420-
07 jun 20242,51202,61402,51202,51802,5180-
06 jun 20242,53602,64002,51402,51402,5140-
05 jun 20242,54802,64402,54802,61802,6180-
04 jun 20242,67002,67002,52802,53202,5320-
03 jun 20242,77202,78002,66202,66802,6680-
31 may 20242,74002,74402,71202,74402,7440-
30 may 20242,63202,73602,63202,73602,7360-
29 may 20242,71602,76202,64202,64402,6440-
28 may 20242,64602,73202,64602,72802,7280-
27 may 20242,79202,79202,64202,64602,6460-
24 may 20242,72602,79402,70802,79402,7940-
23 may 20242,74402,76202,72602,72602,7260-
22 may 20242,66802,75202,66802,72802,7280-
21 may 20242,48602,66602,48602,66602,6660-
20 may 20242,49202,49802,49002,49202,4920-
17 may 20242,48202,48202,48202,48202,4820-
16 may 20242,34802,34802,34802,34802,3480-
15 may 20242,33202,33202,33202,33202,3320-
14 may 20242,37502,37502,37502,37502,3750-
13 may 20242,42002,42002,42002,42002,4200-
10 may 20242,42002,42002,42002,42002,4200-
09 may 20242,35002,35002,35002,35002,3500-
08 may 20242,45002,45002,45002,45002,4500-
07 may 20242,45002,45002,45002,45002,4500-
07 may 20241:25 Split de acciones
06 may 20242,23002,51502,23002,51502,5150-
03 may 20242,16252,23252,16252,23252,2325-
02 may 20242,18752,23002,12002,15752,1575-
30 abr 20242,20252,25002,18502,19002,1900-
29 abr 20242,26252,26252,19502,20752,2075-
26 abr 20242,23252,26252,19252,25502,2550-
25 abr 20242,20002,22252,18252,21252,2125-
24 abr 20242,26752,26752,20002,20502,2050-
23 abr 20242,26252,27502,20752,25502,2550-
22 abr 20242,23002,28502,22752,26002,2600-
19 abr 20242,26752,26752,20502,21252,2125-
18 abr 20242,30002,30252,26502,28002,2800-
17 abr 20242,30502,34252,28502,28502,2850-
16 abr 20242,33002,35502,30752,32002,3200-
15 abr 20242,50002,50002,34252,34252,3425-
12 abr 20242,47752,53002,45502,47252,4725-
11 abr 20242,34502,47252,34502,47252,4725-
10 abr 20242,45502,45502,34502,34502,3450-
09 abr 20242,44252,50502,44002,44502,4450-
08 abr 20242,49252,52002,44502,44502,4450-
05 abr 20242,49752,52002,49752,49752,4975-
04 abr 20242,43752,55502,43752,49752,4975-
03 abr 20242,39252,43752,39252,43752,4375-
02 abr 20242,41252,47252,37752,39502,3950-
28 mar 20242,42502,43502,42502,42502,4250-
27 mar 20242,39002,43502,37002,43502,4350-
26 mar 20242,31502,39502,31502,39002,3900-
25 mar 20242,22002,33002,22002,31502,3150-
22 mar 20242,24002,25002,22002,22002,2200-
21 mar 20242,27502,27502,24002,24502,2450-
20 mar 20242,27502,27502,24502,26502,2650-
19 mar 20242,31002,32002,21502,27502,2750-
18 mar 20242,35002,38002,30002,31502,3150-
15 mar 20242,48502,48502,34002,35002,3500-
14 mar 20242,77502,77502,44502,50002,5000-
13 mar 20242,53752,53752,44502,50002,5000-
12 mar 20242,45002,55002,41502,53752,5375-
11 mar 20242,30002,44502,30002,44502,4450-
08 mar 20241,95002,35001,95002,31002,3100-
07 mar 20241,94001,96001,93501,95001,9500-
06 mar 20241,93001,96501,93001,94501,9450-
05 mar 20241,98001,98001,92501,92501,9250-
04 mar 20242,00002,02501,97001,99501,9950-
01 mar 20241,98502,02001,94502,00502,0050-
29 feb 20242,03002,03001,91501,97001,9700-
28 feb 20242,01002,03002,00002,03002,0300-
27 feb 20242,03002,03002,00002,02002,0200-
26 feb 20241,99502,04001,99502,03502,0350-
23 feb 20242,06002,06002,00002,00002,0000-
22 feb 20242,02502,08002,02502,06502,0650-
21 feb 20241,96002,01501,95002,01502,0150-
20 feb 20242,03002,03001,93501,95501,9550-
19 feb 20242,02502,06002,02002,03502,0350-
16 feb 20242,04502,06002,02502,02502,0250-
15 feb 20242,09002,09002,01002,04502,0450-
14 feb 20242,02502,08002,02502,08002,0800-
13 feb 20242,12002,12002,02002,02002,0200-
12 feb 20242,05502,13002,05502,12002,1200-
09 feb 20242,06502,08002,04502,06002,0600-
08 feb 20242,06502,11002,06002,06502,0650-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...