Mercados españoles cerrados

Asahi Group Holdings Ltd (ABW.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,72-0,48 (-1,45%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202432,7232,7232,7232,7232,72-
27 jun 202433,2033,2033,2033,2033,20-
27 jun 202466 Dividendo
26 jun 202433,7733,7733,7733,77-32,23-
25 jun 202433,6733,6733,6733,67-32,13-
24 jun 202433,1833,1833,1833,18-31,67-
21 jun 202433,1333,1333,1333,13-31,62-
20 jun 202433,2933,2933,2933,29-31,77-
19 jun 202433,5533,5533,5533,55-32,02-
18 jun 202433,6333,6333,6333,63-32,10-
17 jun 202433,2333,2333,2333,23-31,71-
14 jun 202432,5832,5832,5832,58-31,09-
13 jun 202432,7732,7732,7732,77-31,28-
12 jun 202434,0234,0234,0234,02-32,47-
11 jun 202434,4434,4434,4434,44-32,87-
10 jun 202434,6034,6034,6034,60-33,02-
07 jun 202434,1234,1234,1234,12-32,56-
06 jun 202434,1134,1134,1134,11-32,55-
05 jun 202434,2034,2034,2034,20-32,64-
04 jun 202433,8733,8733,8733,87-32,33-
03 jun 202433,7133,7133,7133,71-32,17-
31 may 202433,6133,6133,6133,61-32,08-
30 may 202433,5933,5933,5933,59-32,06-
29 may 202433,1833,1833,1833,18-31,67-
28 may 202434,1134,1134,1134,11-32,55-
27 may 202434,5734,5734,5734,57-32,99-
24 may 202434,1734,1734,1734,17-32,61-
23 may 202434,2734,2734,2734,27-32,71-
22 may 202434,3734,3734,3734,37-32,80-
21 may 202434,5834,5834,5834,58-33,00-
20 may 202434,8434,8434,8434,84-33,25-
17 may 202434,7934,7934,7934,79-33,20-
16 may 202434,9434,9434,9434,94-33,35-
15 may 202434,0434,0434,0434,04-32,49-
14 may 202431,9631,9631,9631,96-30,50-
13 may 202432,2132,2132,2132,21-30,74-
10 may 202432,4532,4532,4532,45-30,97-
09 may 202432,6132,6132,6132,61-31,12-
08 may 202432,5632,5632,5632,56-31,08-
07 may 202432,6832,6832,6832,68-31,19-
06 may 202432,3932,3932,3932,39-30,91-
03 may 202432,7832,7832,7832,78-31,29-
02 may 202432,3132,3132,3132,31-30,84-
30 abr 202432,1432,1432,1432,14-30,67-
29 abr 202432,4132,4132,4132,41-30,93-
26 abr 202432,4332,4332,4332,43-30,95-
25 abr 202432,2332,2332,2332,23-30,76-
24 abr 202433,0933,0933,0933,09-31,58-
23 abr 202433,4133,4133,4133,41-31,89-
22 abr 202432,9832,9832,9832,98-31,48-
19 abr 202432,0732,0732,0732,07-30,61-
18 abr 202432,0732,0732,0732,07-30,61-
17 abr 202432,3032,3032,3032,30-30,83-
16 abr 202432,1832,1832,1832,18-30,71-
15 abr 202433,0833,4933,0833,49-31,9625
12 abr 202433,7233,7233,7233,72-32,18-
11 abr 202433,1633,1633,1633,16-31,65-
10 abr 202433,6233,6233,6233,62-32,09-
09 abr 202433,7633,7633,7633,76-32,22-
08 abr 202433,6933,6933,6933,69-32,15-
05 abr 202433,5833,5833,5833,58-32,05-
04 abr 202433,4333,4333,4333,43-31,91-
03 abr 202433,7433,7433,7433,74-32,20-
02 abr 202433,6733,6733,6733,67-32,13-
28 mar 202433,6433,6433,6433,64-32,11-
27 mar 202433,7633,7633,7633,76-32,22-
26 mar 202433,0933,0933,0933,09-31,58-
25 mar 202432,8332,8332,8332,83-31,33-
22 mar 202433,0433,0433,0433,04-31,53-
21 mar 202433,0533,0533,0533,05-31,54-
20 mar 202433,0933,0933,0933,09-31,58-
19 mar 202433,2033,2033,2033,20-31,69-
18 mar 202433,3633,3633,3633,36-31,84-
15 mar 202433,0633,0633,0633,06-31,55-
14 mar 202432,9632,9632,9632,96-31,46-
13 mar 202432,5132,5132,5132,51-31,03-
12 mar 202432,1032,1032,1032,10-30,64-
11 mar 202432,2732,2732,2732,27-30,80-
08 mar 202431,6331,6331,6331,63-30,19-
07 mar 202431,9731,9731,9731,97-30,51-
06 mar 202431,9132,3231,9132,32-30,8520
05 mar 202431,3031,3031,3031,30-29,87-
04 mar 202431,2031,2031,2031,20-29,78-
01 mar 202431,5731,5731,5731,57-30,13-
29 feb 202431,4331,4331,4331,43-30,00-
28 feb 202431,4531,4531,4531,45-30,02-
27 feb 202431,8131,8131,8131,81-30,36-
26 feb 202432,4132,4132,4132,41-30,93-
23 feb 202432,3132,3132,3132,31-30,84-
22 feb 202433,3333,3333,3333,33-31,81-
21 feb 202433,2733,2733,2733,27-31,75-
20 feb 202432,6532,6532,6532,65-31,16-
19 feb 202432,6732,6732,6732,67-31,18-
16 feb 202432,6732,6732,6732,67-31,18-
15 feb 202432,8832,8832,8832,88-31,38-
14 feb 202433,3433,3433,3433,34-31,82-
13 feb 202434,0734,0734,0734,07-32,52-
12 feb 202433,5733,5733,5733,57-32,04-
09 feb 202434,3134,3134,3134,31-32,75-
08 feb 202434,3734,3734,3734,37-32,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...