Mercados españoles cerrados

Astronics Corp (AC1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,00-0,10 (-0,58%)
A partir del 08:08AM 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
13 may 202417,0017,0017,0017,0017,0015
10 may 202417,1017,1017,1017,1017,10-
09 may 202416,9016,9016,9016,9016,90-
08 may 202417,3017,3017,3017,3017,30-
07 may 202417,3017,3017,3017,3017,30-
06 may 202417,0017,0017,0017,0017,00-
03 may 202415,9015,9015,9015,9015,90-
02 may 202415,8015,8015,8015,8015,80-
30 abr 202415,5015,5015,5015,5015,50-
29 abr 202415,3015,3015,3015,3015,30-
26 abr 202414,9014,9014,9014,9014,90-
25 abr 202415,3015,3015,3015,3015,30-
24 abr 202415,6015,6015,6015,6015,60-
23 abr 202415,2015,2015,2015,2015,20-
22 abr 202414,9014,9014,9014,9014,90-
19 abr 202415,0015,0015,0015,0015,00-
18 abr 202415,0015,0015,0015,0015,00-
17 abr 202415,6015,6015,6015,6015,60-
16 abr 202415,7015,7015,7015,7015,70-
15 abr 202415,9015,9015,9015,9015,90-
12 abr 202415,8015,8015,8015,8015,80-
11 abr 202415,8015,8015,8015,8015,80-
10 abr 202416,0016,0016,0016,0016,00-
09 abr 202416,2016,2016,2016,2016,20-
08 abr 202416,2016,2016,2016,2016,20-
05 abr 202416,2016,2016,2016,2016,20-
04 abr 202416,6016,6016,6016,6016,60-
03 abr 202416,3016,3016,3016,3016,30-
02 abr 202417,0017,0017,0017,0017,00-
28 mar 202417,3217,3217,3217,3217,32-
27 mar 202416,6416,6416,6416,6416,64-
26 mar 202416,8516,8516,8516,8516,85-
25 mar 202416,8616,8616,8616,8616,86-
22 mar 202417,3717,3717,3717,3717,37-
21 mar 202416,3716,3716,3716,3716,37-
20 mar 202416,0816,0816,0816,0816,08-
19 mar 202415,9515,9515,9515,9515,95-
18 mar 202416,0516,0516,0516,0516,05-
15 mar 202415,8515,8515,8515,8515,85-
14 mar 202416,0616,0616,0616,0616,06-
13 mar 202416,2316,2316,2316,2316,23-
12 mar 202416,3716,3716,3716,3716,37-
11 mar 202416,4316,4316,4316,4316,43-
08 mar 202416,7416,7416,7416,7416,74-
07 mar 202416,8116,8116,8116,8116,81-
06 mar 202416,6016,6016,6016,6016,60-
05 mar 202417,2417,2417,2417,2417,24-
04 mar 202417,4417,4417,4417,4417,44-
01 mar 202417,5617,5617,5617,5617,56-
29 feb 202417,7117,7117,7117,7117,71-
28 feb 202417,7117,7117,7117,7117,71-
27 feb 202417,5417,5417,5417,5417,54-
26 feb 202417,3317,3317,3317,3317,33-
23 feb 202417,0617,0617,0617,0617,06-
22 feb 202417,2717,2717,2717,2717,27-
21 feb 202417,4617,4617,4617,4617,46-
20 feb 202417,6417,6417,6417,6417,64-
19 feb 202417,6317,6317,6317,6317,63-
16 feb 202417,6817,6817,6817,6817,68-
15 feb 202417,4217,4217,4217,4217,42-
14 feb 202416,8416,8416,8416,8416,84-
13 feb 202417,6217,6217,6217,6217,62-
12 feb 202416,8216,8216,8216,8216,82-
09 feb 202416,5416,5416,5416,5416,54-
08 feb 202416,3416,3416,3416,3416,34-
07 feb 202416,3216,3216,3216,3216,32-
06 feb 202416,0616,0616,0616,0616,06-
05 feb 202416,2116,2116,2116,2116,21-
02 feb 202415,9915,9915,9915,9915,99-
01 feb 202415,5115,5115,5115,5115,51-
31 ene 202415,9315,9315,9315,9315,93-
30 ene 202415,9715,9715,9715,9715,97-
29 ene 202415,7815,7815,7815,7815,78-
26 ene 202415,9115,9115,9115,9115,91-
25 ene 202415,8715,8715,8715,8715,87-
24 ene 202415,6915,6915,6915,6915,69-
23 ene 202415,5715,5715,5715,5715,57-
22 ene 202415,3215,3215,3215,3215,32-
19 ene 202414,9714,9714,9714,9714,97-
18 ene 202414,6214,6214,6214,6214,62-
17 ene 202414,8714,8714,8714,8714,87-
16 ene 202415,3715,3715,3715,3715,37-
15 ene 202415,0215,0215,0215,0215,02-
12 ene 202415,0215,0215,0215,0215,02-
11 ene 202415,0215,0215,0215,0215,02-
10 ene 202414,1314,1314,1314,1314,13-
09 ene 202414,4414,4414,4414,4414,44-
08 ene 202414,2214,2214,2214,2214,22-
05 ene 202414,6314,6314,6314,6314,63-
04 ene 202414,9014,9014,9014,9014,90-
03 ene 202415,5715,5715,5715,5715,57-
02 ene 202415,6415,6415,6415,6415,64-
29 dic 202315,7415,7415,7415,7415,74-
28 dic 202315,7715,7715,7715,7715,77-
27 dic 202315,7615,7615,7615,7615,76-
22 dic 202315,1315,1315,1315,1315,13-
21 dic 202314,9714,9714,9714,9714,97-
20 dic 202315,0415,0415,0415,0415,04-
19 dic 202314,6314,6314,6314,6314,63-
18 dic 202314,3114,3114,3114,3114,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...