Mercados españoles cerrados

Adecoagro SA (ACD.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,42+0,01 (+0,10%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202410,4210,4210,4210,4210,42-
09 may 202410,4110,4110,4110,4110,41-
08 may 202410,4110,4110,4110,4110,41-
07 may 202410,3410,3410,3410,3410,34-
06 may 202410,2410,2410,2410,2410,24-
03 may 202410,0110,0110,0110,0110,01-
02 may 202410,0310,0310,0310,0310,03-
30 abr 202410,3010,3010,3010,3010,30-
29 abr 202410,2410,2410,2410,2410,24-
26 abr 202410,1510,1510,1510,1510,15-
25 abr 202410,2210,2210,2210,2210,22-
24 abr 202410,3310,3310,3310,3310,33-
23 abr 202410,3610,3610,3610,3610,36-
22 abr 202410,2610,2610,2610,2610,26-
19 abr 20249,959,959,959,959,95-
18 abr 20249,909,909,909,909,90-
17 abr 20249,949,949,949,949,94-
16 abr 202410,0410,0410,0410,0410,04-
15 abr 202410,3510,3510,3510,3510,35-
12 abr 202410,7610,7610,7610,7610,76-
11 abr 202410,5310,5310,5310,5310,53-
10 abr 202410,8410,8410,8410,8410,84-
09 abr 202410,0410,0410,0410,0410,04-
08 abr 202410,0710,0710,0710,0710,07-
05 abr 202410,1310,1310,1310,1310,13-
04 abr 202410,0910,0910,0910,0910,09-
03 abr 202410,1010,1010,1010,1010,10-
02 abr 202410,0510,0510,0510,0510,05-
28 mar 202410,0410,0410,0410,0410,04-
27 mar 20249,929,929,929,929,92-
26 mar 20249,889,889,889,889,88-
25 mar 20249,789,789,789,789,78-
22 mar 20249,749,749,749,749,74-
21 mar 20249,679,679,679,679,67-
20 mar 20249,479,479,479,479,47-
19 mar 20249,629,629,629,629,62-
18 mar 20249,179,179,179,179,17-
15 mar 20249,449,449,449,449,44-
14 mar 20249,459,459,459,459,45-
13 mar 20249,279,279,279,279,27-
12 mar 20249,259,259,259,259,25-
11 mar 20249,159,159,159,159,15-
08 mar 20249,089,089,089,089,08-
07 mar 20249,199,199,199,199,19-
06 mar 20249,139,139,139,139,13-
05 mar 20249,079,079,079,079,07-
04 mar 20249,199,199,199,199,19-
01 mar 20249,229,229,229,229,22-
29 feb 20249,119,119,119,119,11-
28 feb 20249,139,139,139,139,13-
27 feb 20249,019,019,019,019,01-
26 feb 20249,169,169,169,169,16-
23 feb 20249,179,179,179,179,17-
22 feb 20249,099,099,099,099,09-
21 feb 20249,099,099,099,099,09-
20 feb 20249,119,119,119,119,11-
19 feb 20249,129,129,129,129,12-
16 feb 20248,878,878,878,878,87-
15 feb 20248,918,918,918,918,91-
14 feb 20248,798,798,798,798,79-
13 feb 20249,049,049,049,049,04-
12 feb 20249,029,029,029,029,02-
09 feb 20248,988,988,988,988,98-
08 feb 20249,389,389,389,389,38-
07 feb 20249,629,629,629,629,62-
06 feb 20249,399,399,399,399,39-
05 feb 20249,699,699,699,699,69-
02 feb 20249,439,439,439,439,43-
01 feb 20249,399,399,399,399,39-
31 ene 20249,449,449,449,449,44-
30 ene 20249,379,379,379,379,37-
29 ene 20249,299,299,299,299,29-
26 ene 20249,259,259,259,259,25-
25 ene 20249,059,059,059,059,05-
24 ene 20249,119,119,119,119,11-
23 ene 20249,059,059,059,059,05-
22 ene 20249,219,219,219,219,21-
19 ene 20249,219,219,219,219,21-
18 ene 20249,139,139,139,139,13-
17 ene 20249,529,529,529,529,52-
16 ene 20249,649,649,649,649,64-
15 ene 20249,799,799,799,799,79-
12 ene 20249,799,799,799,799,79-
11 ene 20249,569,569,569,569,56-
10 ene 20249,789,789,789,789,78-
09 ene 20249,879,879,879,879,87-
08 ene 20249,819,819,819,819,81-
05 ene 20249,799,799,799,799,79-
04 ene 20249,899,899,899,899,89-
03 ene 20249,839,839,839,839,83-
02 ene 20249,989,989,989,989,98-
29 dic 20239,909,919,879,919,91-
28 dic 20239,919,919,919,919,91-
27 dic 202310,0410,0410,0410,0410,04-
22 dic 20239,899,899,899,899,89-
21 dic 20239,989,989,989,989,98-
20 dic 202310,1810,1810,1810,1810,18-
19 dic 202310,3210,3210,3210,3210,32-
18 dic 202310,3610,3610,3610,3610,36-
15 dic 202310,4410,4410,4410,4410,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...