Mercados españoles abiertos en 5 hrs 47 min

Ashmore Group PLC (A1B.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2050-0,0700 (-3,08%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20242,20502,20502,20502,20502,20501873
05 jun 20242,27502,27502,27502,27502,2750-
04 jun 20242,29502,29502,29502,29502,2950-
03 jun 20242,29502,29502,29502,29502,2950-
31 may 20242,29002,29002,29002,29002,2900-
30 may 20242,32002,32002,32002,32002,3200-
29 may 20242,34502,34502,34502,34502,3450-
28 may 20242,39502,39502,39502,39502,3950-
27 may 20242,38502,38502,38502,38502,3850-
24 may 20242,35502,35502,35502,35502,3550-
23 may 20242,33002,33002,33002,33002,3300-
22 may 20242,31502,31502,31502,31502,3150-
21 may 20242,31502,31502,31502,31502,3150-
20 may 20242,25002,25002,25002,25002,2500-
17 may 20242,30502,30502,30502,30502,3050-
16 may 20242,33002,33002,33002,33002,3300-
15 may 20242,29502,29502,29502,29502,2950-
14 may 20242,27502,27502,27502,27502,2750-
13 may 20242,28502,28502,28502,28502,2850-
10 may 20242,26002,26002,26002,26002,2600-
09 may 20242,24502,24502,24502,24502,2450-
08 may 20242,23002,23002,23002,23002,2300-
07 may 20242,26502,26502,26502,26502,2650-
06 may 20242,24502,24502,24502,24502,2450-
03 may 20242,22002,22002,22002,22002,2200-
02 may 20242,20002,20002,20002,20002,2000-
30 abr 20242,20002,20002,20002,20002,2000-
29 abr 20242,17002,17002,17002,17002,1700-
26 abr 20242,14502,14502,14502,14502,1450-
25 abr 20242,12002,12002,12002,12002,1200-
24 abr 20242,17502,17502,17502,17502,1750-
23 abr 20242,11502,11502,11502,11502,1150-
22 abr 20242,13502,13502,13502,13502,1350-
19 abr 20242,06502,06502,06502,06502,0650-
18 abr 20242,08502,08502,08502,08502,0850-
17 abr 20242,07502,07502,07502,07502,0750-
16 abr 20242,03002,03002,03002,03002,0300-
15 abr 20242,19502,19502,19502,19502,1950-
12 abr 20242,23502,23502,23502,23502,2350-
11 abr 20242,22502,22502,22502,22502,2250-
10 abr 20242,24002,24002,24002,24002,2400-
09 abr 20242,20502,20502,20502,20502,2050-
08 abr 20242,20002,20002,20002,20002,2000-
05 abr 20242,27002,27002,27002,27002,2700-
04 abr 20242,27502,27502,27502,27502,2750-
03 abr 20242,26002,26002,26002,26002,2600-
02 abr 20242,27002,27002,27002,27002,2700-
28 mar 20242,26402,26402,26402,26402,2640-
27 mar 20242,31202,31202,31202,31202,3120-
26 mar 20242,32002,32002,32002,32002,3200-
25 mar 20242,32602,32602,32602,32602,3260-
22 mar 20242,31202,31202,31202,31202,3120-
21 mar 20242,35602,35602,35602,35602,3560-
20 mar 20242,31002,31002,31002,31002,3100-
19 mar 20242,29202,29202,29202,29202,2920-
18 mar 20242,27202,27202,27202,27202,2720-
15 mar 20242,26402,26402,26402,26402,2640-
14 mar 20242,29802,29802,29802,29802,2980-
13 mar 20242,36602,36602,36602,36602,3660-
12 mar 20242,38602,38602,38602,38602,3860-
11 mar 20242,38002,38002,38002,38002,3800-
08 mar 20242,43402,43402,43402,43402,4340-
07 mar 20242,42802,42802,42802,42802,4280-
06 mar 20242,38002,38002,38002,38002,3800-
05 mar 20242,33802,33802,33802,33802,3380-
04 mar 20242,37602,37602,37602,37602,3760-
01 mar 20242,40402,40402,40402,40402,4040-
29 feb 20242,39002,39002,39002,39002,3900-
29 feb 20240.048 Dividendo
28 feb 20242,45602,45602,45602,45602,4080-
27 feb 20242,43402,43402,43402,43402,3864-
26 feb 20242,48602,48602,48602,48602,4374-
23 feb 20242,55802,55802,55802,55802,5080-
22 feb 20242,55202,55202,55202,55202,5021-
21 feb 20242,53602,53602,53602,53602,4864-
20 feb 20242,56402,56402,56402,56402,5139-
19 feb 20242,55002,55002,55002,55002,5002-
16 feb 20242,55202,55202,55202,55202,5021-
15 feb 20242,54602,54602,54602,54602,4962-
14 feb 20242,48602,48602,48602,48602,4374-
13 feb 20242,60802,60802,60802,60802,5570-
12 feb 20242,66402,66402,66402,66402,6119-
09 feb 20242,65202,65202,65202,65202,6002-
08 feb 20242,44602,44602,44602,44602,3982-
07 feb 20242,45802,45802,45802,45802,4100-
06 feb 20242,43602,43602,43602,43602,3884-
05 feb 20242,42402,42402,42402,42402,3766-
02 feb 20242,43402,43402,43402,43402,3864-
01 feb 20242,46402,46402,46402,46402,4158-
31 ene 20242,46202,46202,46202,46202,4139-
30 ene 20242,46602,46602,46602,46602,4178-
29 ene 20242,48402,48402,48402,48402,4355-
26 ene 20242,46802,46802,46802,46802,4198-
25 ene 20242,46002,46002,46002,46002,4119-
24 ene 20242,48002,48002,48002,48002,4315-
23 ene 20242,52402,52402,52402,52402,4747-
22 ene 20242,50202,50202,50202,50202,4531-
19 ene 20242,57802,57802,57802,57802,5276-
18 ene 20242,57602,57602,57602,57602,5257-
17 ene 20242,55002,55002,55002,55002,5002-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...