Mercados españoles cerrados

Asahi Group Holdings, Ltd. (ABW.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,27-0,07 (-0,20%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202434,2734,2734,2734,2734,2750
22 may 202434,3434,3434,3434,3434,34-
21 may 202434,5834,5834,5834,5834,58-
20 may 202434,8534,8534,8534,8534,85-
17 may 202434,7835,2634,7835,2635,2650
16 may 202434,9334,9534,9334,9534,9534
15 may 202434,0534,0534,0534,0534,05-
14 may 202431,9831,9831,9831,9831,98-
13 may 202432,2232,2232,2232,2232,22-
10 may 202432,4432,8532,4432,8532,854
09 may 202432,5832,5832,5832,5832,58-
08 may 202432,5732,5732,5732,5732,57-
07 may 202432,6832,6832,6832,6832,68-
06 may 202432,3932,3932,3932,3932,39-
03 may 202432,7833,1132,7833,1133,112
02 may 202432,3532,3532,3532,3532,35-
30 abr 202432,1432,5732,1432,5732,5728
29 abr 202432,4232,4232,4232,4232,42-
26 abr 202432,4332,4332,4332,4332,43-
25 abr 202432,2232,2232,2232,2232,22-
24 abr 202433,0933,0933,0933,0933,09-
23 abr 202433,4033,4033,4033,4033,40-
22 abr 202432,9732,9732,9732,9732,97-
19 abr 202432,0732,0732,0732,0732,07-
18 abr 202432,0732,0732,0732,0732,07-
17 abr 202432,3132,3132,3132,3132,31-
16 abr 202432,1832,1832,1832,1832,18-
15 abr 202433,0933,0933,0933,0933,09-
12 abr 202433,7233,7233,7233,7233,72-
11 abr 202433,1833,1833,1833,1833,18-
10 abr 202433,6233,6233,6233,6233,62-
09 abr 202433,7733,7733,7733,7733,77-
08 abr 202433,7033,7033,7033,7033,70-
05 abr 202433,5833,9733,5833,9733,975
04 abr 202433,4233,4233,4233,4233,42-
03 abr 202433,7433,7433,7433,7433,74-
02 abr 202433,6733,6733,6733,6733,67-
28 mar 202433,6433,6433,6433,6433,64-
27 mar 202433,7633,7633,7633,7633,76-
26 mar 202433,0933,0933,0933,0933,09-
25 mar 202432,8432,8432,8432,8432,84-
22 mar 202433,0533,0533,0533,0533,05-
21 mar 202433,0533,0533,0533,0533,05-
20 mar 202433,0933,0933,0933,0933,09-
19 mar 202433,2033,2033,2033,2033,20-
18 mar 202433,5733,5733,5733,5733,57100
15 mar 202433,0433,0433,0433,0433,04-
14 mar 202432,9632,9632,9632,9632,9650
13 mar 202432,5132,5132,5132,5132,51-
12 mar 202432,1032,1032,1032,1032,10-
11 mar 202432,2632,2632,2632,2632,26-
08 mar 202431,6331,6331,6331,6331,63-
07 mar 202431,9631,9631,9631,9631,96-
06 mar 202431,9331,9331,9331,9331,93-
05 mar 202431,3031,3031,3031,3031,30-
04 mar 202431,2131,2131,2131,2131,21-
01 mar 202431,5831,5831,5831,5831,58-
29 feb 202431,4431,4431,4431,4431,44-
28 feb 202431,4431,8731,4431,8731,87300
27 feb 202431,8231,8231,8231,8231,82-
26 feb 202432,4132,4132,4132,4132,41-
23 feb 202432,3132,3132,3132,3132,31-
22 feb 202433,3333,3333,3333,3333,33-
21 feb 202433,2833,2833,2833,2833,28-
20 feb 202432,6532,6532,6532,6532,65-
19 feb 202432,6732,6732,6732,6732,67-
16 feb 202432,6832,6832,6832,6832,68-
15 feb 202432,8832,8832,8832,8832,88-
14 feb 202433,3533,3533,3533,3533,35-
13 feb 202434,0934,0934,0934,0934,09-
12 feb 202433,5633,5633,5633,5633,56-
09 feb 202434,3134,6734,3134,6734,6730
08 feb 202434,3734,3734,3734,3734,37-
07 feb 202434,9234,9234,9234,9234,92-
06 feb 202434,5835,0934,5835,0935,09101
05 feb 202434,5134,5134,5134,5134,51-
02 feb 202434,2634,2634,2634,2634,26-
01 feb 202434,4834,4834,4834,4834,48-
31 ene 202434,2434,4134,2434,4134,41255
30 ene 202433,9933,9933,9933,9933,99-
29 ene 202434,1534,1534,1534,1534,15-
26 ene 202433,7533,7533,7533,7533,75-
25 ene 202433,8233,8233,8233,8233,82-
24 ene 202433,6133,6133,6133,6133,61-
23 ene 202434,2534,2534,2534,2534,25-
22 ene 202433,8433,8433,8433,8433,8440
19 ene 202434,1334,1334,1334,1334,13-
18 ene 202434,4934,4934,4934,4934,49-
17 ene 202434,8034,8034,7734,7734,77150
16 ene 202435,7335,7335,7335,7335,73-
15 ene 202435,5635,5635,5635,5635,56-
12 ene 202435,5635,5635,5635,5635,56-
11 ene 202434,3334,4034,3034,3034,30299
10 ene 202434,1434,1434,1434,1434,14-
09 ene 202434,0734,0734,0734,0734,07-
08 ene 202433,1433,1433,1433,1433,14-
05 ene 202433,5533,5633,5533,5633,5677
04 ene 202433,7733,9733,7733,9733,97163
03 ene 202433,4133,8833,4133,8833,8831
02 ene 202433,3233,3233,3233,3233,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...