Mercados españoles abiertos en 28 mins

Essential Utilities, Inc. (A2A.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,200,00 (0,00%)
A partir del 09:41PM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202435,7136,2735,7136,2036,2010
09 may 202435,3135,3135,3135,3135,31-
09 may 20240.3071 Dividendo
08 may 202435,5736,2635,5735,7435,438
07 may 202435,2335,8135,2335,8135,50-
06 may 202434,7634,7634,7634,7634,46-
03 may 202434,8234,8334,8234,8334,53-
02 may 202434,2734,2734,2734,2733,98-
30 abr 202433,6534,1833,6534,1833,89-
29 abr 202433,3633,8333,3633,8333,54-
26 abr 202433,7533,7533,7333,7333,44-
25 abr 202433,6133,8533,6133,8533,56-
24 abr 202433,5433,9533,5433,9533,66-
23 abr 202433,3533,8133,3533,8133,52-
22 abr 202432,9933,4832,9933,4833,19-
19 abr 202432,5333,2532,5333,2532,96-
18 abr 202432,0332,0332,0332,0331,75-
17 abr 202431,5132,1331,5132,1331,85-
16 abr 202432,1432,1431,6631,6631,39-
15 abr 202432,0032,0032,0032,0031,73-
12 abr 202432,3432,3432,3432,3432,06-
11 abr 202432,2532,3832,2532,3832,10-
10 abr 202433,5033,5032,3932,3932,11-
09 abr 202433,0333,6333,0333,6333,34139
08 abr 202432,6732,6732,6732,6732,39-
05 abr 202433,3333,3332,9132,9132,63-
04 abr 202432,9033,4232,9033,4233,13-
03 abr 202433,3433,3433,2033,2032,91-
02 abr 202433,8633,8633,4933,4933,20-
28 mar 202433,9334,1333,9334,1333,84-
27 mar 202432,7633,8032,7633,8033,51-
26 mar 202433,3533,3532,6732,6732,39-
25 mar 202433,6133,6133,3633,3633,07-
22 mar 202433,5333,6833,5333,6833,39-
21 mar 202433,3133,4533,3133,4533,16-
20 mar 202432,9533,1932,9533,1932,90-
19 mar 202432,7832,9532,7832,9532,67-
18 mar 202432,8832,8832,8832,8832,60-
15 mar 202432,8932,8932,8632,8632,58-
14 mar 202433,2333,2332,8732,8732,59-
13 mar 202432,5832,9832,5832,9832,7040
12 mar 202432,7332,7332,5932,5932,31-
11 mar 202432,0732,7432,0732,7432,46-
08 mar 202431,9732,1831,9732,1831,90-
07 mar 202431,6031,8031,6031,8031,53-
06 mar 202431,4731,9231,4731,9231,65-
05 mar 202432,2532,2531,6131,6131,34-
04 mar 202431,7231,7231,7231,7231,45-
01 mar 202431,8331,8531,8331,8531,58-
29 feb 202431,6932,1031,6932,1031,82-
28 feb 202431,7531,9031,7531,9031,63-
27 feb 202431,1431,8631,1431,8631,59-
26 feb 202432,0332,0332,0032,0031,73220
23 feb 202432,4632,4632,3832,3832,10-
22 feb 202433,2033,2033,0533,0532,77-
21 feb 202432,9933,3332,9933,3333,04-
20 feb 202433,1333,1333,1333,1332,85-
19 feb 202433,2133,2133,0433,0432,76-
16 feb 202433,2333,5133,2333,5133,22-
15 feb 202432,6933,3732,6933,3733,08-
14 feb 202432,3432,7532,3432,7532,47-
13 feb 202432,9032,9032,3632,3632,08-
12 feb 202432,3033,0932,3033,0932,81-
09 feb 202432,4632,5732,4632,5732,29-
08 feb 202432,3732,6032,3732,6032,32-
08 feb 20240.3071 Dividendo
07 feb 202432,6532,8132,6532,8132,22-
06 feb 202432,5632,5632,5632,5631,9815
05 feb 202433,0933,0933,0933,0932,50-
02 feb 202433,2733,4933,2733,4932,89-
01 feb 202433,6333,6333,3333,3332,73200
31 ene 202433,1333,9432,9632,9632,373
30 ene 202433,5633,5633,2833,2832,69-
29 ene 202433,3733,8433,3733,8433,24-
26 ene 202433,0833,4833,0833,4832,88-
25 ene 202432,5533,3232,5533,3232,72-
24 ene 202433,8333,8332,7232,7232,14-
23 ene 202434,0434,0433,9933,9933,38-
22 ene 202433,4533,4533,4533,4532,85-
19 ene 202433,3833,4133,3833,4132,81-
18 ene 202433,7533,7533,6533,6533,05-
17 ene 202434,2234,2233,8233,8233,22-
16 ene 202434,7734,7734,5034,5033,88-
15 ene 202434,6134,6134,4734,4733,85-
12 ene 202434,3534,7534,3534,7534,13-
11 ene 202434,9134,9134,5134,5133,8926
10 ene 202434,5935,0834,5935,0834,45-
09 ene 202434,3535,2734,3534,7934,17100
08 ene 202433,9533,9533,9533,9533,34-
05 ene 202433,8034,2533,8034,2533,64-
04 ene 202434,3234,3234,3234,3233,71-
03 ene 202434,1034,4434,1034,4433,82-
02 ene 202433,8034,2233,8034,2233,61-
29 dic 202333,6533,6533,6533,6533,05-
28 dic 202333,5033,8133,5033,8133,21-
27 dic 202333,4833,4833,4833,4832,88-
22 dic 202333,1833,5633,1833,5632,96-
21 dic 202333,2333,4433,2333,4432,84-
20 dic 202333,1333,3233,1333,3232,72-
19 dic 202332,6233,2432,6233,2432,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...