Mercados españoles cerrados

Essential Utilities Inc (A2A.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,74+0,02 (+0,06%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202434,8535,2734,7434,7434,74-
02 may 202434,3534,7234,3534,7234,72-
30 abr 202433,7134,2433,6234,2434,24-
29 abr 202433,4033,9233,3933,9233,92-
26 abr 202433,7434,1233,7433,8633,86-
25 abr 202433,7134,0533,5934,0534,05-
24 abr 202433,5934,1733,5834,1734,17-
23 abr 202433,3734,0733,2834,0334,03-
22 abr 202433,0033,5633,0033,5633,56-
19 abr 202432,5233,3332,5233,3333,33-
18 abr 202432,0732,7832,0432,7832,78-
17 abr 202431,5932,2131,5632,2132,21-
16 abr 202432,1832,2331,6331,7631,76-
15 abr 202432,0532,1731,9632,1732,17-
12 abr 202432,2632,6232,2432,2432,24-
11 abr 202432,2632,5732,2232,4332,43-
10 abr 202433,5133,5132,4832,4832,48-
09 abr 202433,0533,5833,0233,5833,58-
08 abr 202432,7133,1932,7133,1933,19-
05 abr 202433,4233,4232,8132,8132,81-
04 abr 202432,9433,5032,9233,5033,50-
03 abr 202433,3333,3833,2333,2333,23-
02 abr 202433,9034,1433,7333,7333,73-
28 mar 202433,8534,1233,8434,1234,12-
27 mar 202432,8233,7732,8033,7533,75-
26 mar 202433,3733,4032,8532,8532,85-
25 mar 202433,6933,7033,5833,6033,60-
22 mar 202433,5533,9033,5533,8633,86-
21 mar 202433,2933,6733,2933,6733,67-
20 mar 202432,9933,1932,9933,1233,12-
19 mar 202432,7833,1532,7733,0433,04-
18 mar 202433,0033,0032,7932,7932,79-
15 mar 202432,9232,9832,9232,9832,98-
14 mar 202433,2233,2832,7332,7532,75-
13 mar 202432,6133,2432,5833,2433,24-
12 mar 202432,8032,8132,6932,6932,69-
11 mar 202432,1932,7932,0632,7932,79-
08 mar 202431,9832,3531,9832,3532,35-
07 mar 202431,6632,2331,6631,8431,84-
06 mar 202431,5131,9131,5131,8931,89-
05 mar 202432,2632,7632,0932,0932,09-
04 mar 202431,7532,2531,7532,2532,25-
01 mar 202431,9131,9131,8131,9031,90-
29 feb 202431,7932,2431,6832,2432,24-
28 feb 202431,7532,2731,7532,0932,09-
27 feb 202431,1631,7531,1631,7531,75-
26 feb 202432,0932,0931,3231,5131,51-
23 feb 202432,5032,7832,4932,4932,49-
22 feb 202433,3033,3233,1033,1433,14-
21 feb 202433,0933,5533,0233,5533,55-
20 feb 202433,1933,7433,0333,2033,20-
19 feb 202433,2633,2833,2233,2233,22-
16 feb 202433,2433,5433,2433,5433,54-
15 feb 202432,7133,3932,7133,3733,37-
14 feb 202432,3032,7032,3032,7032,70-
13 feb 202432,9732,9732,5332,5332,53-
12 feb 202432,3532,9832,3532,9832,98-
09 feb 202432,5132,5932,4432,4432,44-
08 feb 202432,4032,8732,4032,6832,68-
08 feb 20240.3071 Dividendo
07 feb 202432,7133,0832,6733,0832,77-
06 feb 202432,6032,9832,6032,9832,67-
05 feb 202433,1433,2233,0133,0932,78-
02 feb 202433,3433,4133,2833,2832,97-
01 feb 202432,8833,5132,8633,5133,20-
31 ene 202433,1433,5533,1433,2432,93-
30 ene 202433,6133,6233,3533,4233,11-
29 ene 202433,3433,9533,3433,9533,63-
26 ene 202433,1233,6233,0533,5833,27-
25 ene 202432,6233,2132,5933,2132,90-
24 ene 202433,9033,9032,8632,8632,55-
23 ene 202434,0834,2234,0634,1233,80-
22 ene 202433,4634,3833,4634,3534,03-
19 ene 202433,3833,4733,3333,4133,10-
18 ene 202433,7333,8233,5633,5633,25-
17 ene 202434,3234,5933,9133,9133,60-
16 ene 202434,6635,1934,6635,1934,86-
15 ene 202434,6534,7134,6534,6534,33-
12 ene 202434,2835,0034,2835,0034,68-
11 ene 202434,9234,9534,4934,4934,17-
10 ene 202434,6235,0334,5635,0334,70-
09 ene 202434,3635,0734,3635,0734,74-
08 ene 202433,9534,2733,9234,2733,95-
05 ene 202433,7434,1033,7234,1033,78-
04 ene 202434,3934,3933,8233,8233,51-
03 ene 202434,1334,5634,1334,5634,24-
02 ene 202433,5334,4233,5334,3334,01-
29 dic 202333,6733,8733,6733,8733,56-
28 dic 202333,3233,7633,2233,7633,45-
27 dic 202333,5733,7733,5033,6033,29-
22 dic 202333,2333,7833,1833,7133,40-
21 dic 202333,2633,7133,2433,3833,07-
20 dic 202333,1933,8533,1833,8533,54-
19 dic 202332,6833,2632,6733,2632,95-
18 dic 202332,8132,9032,7532,9032,59-
15 dic 202333,4533,5933,1233,1232,81-
14 dic 202333,7534,3633,7233,9533,63-
13 dic 202332,6933,1432,6933,1432,83-
12 dic 202332,8532,9032,7932,9032,59-
11 dic 202333,1233,2733,1133,1332,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...