Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.573,44 +1.515,23 (+2,52%)
Ackermans & Van Haaren NV (ACKB.BR)
Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 170,00 | 170,70 | 168,70 | 169,20 | 169,20 | 22.250 |
| 16 may 2024 | 171,30 | 171,30 | 169,70 | 170,70 | 170,70 | 20.425 |
| 15 may 2024 | 169,80 | 172,10 | 169,50 | 171,10 | 171,10 | 29.842 |
| 14 may 2024 | 168,20 | 170,00 | 165,10 | 170,00 | 170,00 | 34.305 |
| 13 may 2024 | 170,20 | 170,40 | 168,30 | 170,10 | 170,10 | 27.870 |
| 10 may 2024 | 169,90 | 170,80 | 169,70 | 170,40 | 170,40 | 20.644 |
| 09 may 2024 | 168,20 | 170,00 | 168,20 | 169,50 | 169,50 | 18.043 |
| 08 may 2024 | 165,90 | 168,20 | 165,90 | 168,20 | 168,20 | 32.149 |
| 07 may 2024 | 164,60 | 166,20 | 164,50 | 165,80 | 165,80 | 29.752 |
| 06 may 2024 | 163,60 | 164,50 | 163,30 | 164,20 | 164,20 | 17.217 |
| 03 may 2024 | 162,70 | 164,20 | 162,30 | 163,20 | 163,20 | 24.940 |
| 02 may 2024 | 161,80 | 163,40 | 161,70 | 162,20 | 162,20 | 21.989 |
| 30 abr 2024 | 162,00 | 163,20 | 161,50 | 161,50 | 161,50 | 33.366 |
| 29 abr 2024 | 160,90 | 162,10 | 160,60 | 162,00 | 162,00 | 24.042 |
| 26 abr 2024 | 158,90 | 160,70 | 158,60 | 160,50 | 160,50 | 18.281 |
| 25 abr 2024 | 159,20 | 160,10 | 157,90 | 157,90 | 157,90 | 20.134 |
| 24 abr 2024 | 160,90 | 161,70 | 159,40 | 159,50 | 159,50 | 16.437 |
| 23 abr 2024 | 160,30 | 160,70 | 159,80 | 160,40 | 160,40 | 17.262 |
| 22 abr 2024 | 159,30 | 160,70 | 159,00 | 159,80 | 159,80 | 19.545 |
| 19 abr 2024 | 158,70 | 158,90 | 156,70 | 158,20 | 158,20 | 25.284 |
| 18 abr 2024 | 157,00 | 159,30 | 156,70 | 159,10 | 159,10 | 18.290 |
| 17 abr 2024 | 155,70 | 158,50 | 155,40 | 156,30 | 156,30 | 19.971 |
| 16 abr 2024 | 157,00 | 157,20 | 155,20 | 156,00 | 156,00 | 23.503 |
| 15 abr 2024 | 158,80 | 159,60 | 158,00 | 158,20 | 158,20 | 16.254 |
| 12 abr 2024 | 157,80 | 160,70 | 157,80 | 158,60 | 158,60 | 22.672 |
| 11 abr 2024 | 159,70 | 160,00 | 155,20 | 157,60 | 157,60 | 41.820 |
| 10 abr 2024 | 161,40 | 162,90 | 159,90 | 160,20 | 160,20 | 38.771 |
| 09 abr 2024 | 160,60 | 162,00 | 159,90 | 161,10 | 161,10 | 17.737 |
| 08 abr 2024 | 160,10 | 161,60 | 159,90 | 161,00 | 161,00 | 20.055 |
| 05 abr 2024 | 162,00 | 162,00 | 159,80 | 160,40 | 160,40 | 20.371 |
| 04 abr 2024 | 161,80 | 163,90 | 161,70 | 163,80 | 163,80 | 33.086 |
| 03 abr 2024 | 160,80 | 161,90 | 160,40 | 161,90 | 161,90 | 18.759 |
| 02 abr 2024 | 162,00 | 163,90 | 160,40 | 160,80 | 160,80 | 25.704 |
| 28 mar 2024 | 160,70 | 162,00 | 160,10 | 162,00 | 162,00 | 19.515 |
| 27 mar 2024 | 160,00 | 161,20 | 159,90 | 160,60 | 160,60 | 22.356 |
| 26 mar 2024 | 159,00 | 160,10 | 158,80 | 159,90 | 159,90 | 20.145 |
| 25 mar 2024 | 158,40 | 159,00 | 158,20 | 158,90 | 158,90 | 15.059 |
| 22 mar 2024 | 159,70 | 160,50 | 158,30 | 158,40 | 158,40 | 19.133 |
| 21 mar 2024 | 158,80 | 160,30 | 158,40 | 159,90 | 159,90 | 25.499 |
| 20 mar 2024 | 156,60 | 158,10 | 156,10 | 157,90 | 157,90 | 17.649 |
| 19 mar 2024 | 156,60 | 157,50 | 155,80 | 156,70 | 156,70 | 19.810 |
| 18 mar 2024 | 156,20 | 158,20 | 155,90 | 157,10 | 157,10 | 15.397 |
| 15 mar 2024 | 156,70 | 158,30 | 155,20 | 156,20 | 156,20 | 56.966 |
| 14 mar 2024 | 159,60 | 160,20 | 157,00 | 157,00 | 157,00 | 19.270 |
| 13 mar 2024 | 159,70 | 159,90 | 158,60 | 159,50 | 159,50 | 26.472 |
| 12 mar 2024 | 160,60 | 160,60 | 158,50 | 159,70 | 159,70 | 24.852 |
| 11 mar 2024 | 159,80 | 161,50 | 159,80 | 160,30 | 160,30 | 23.607 |
| 08 mar 2024 | 158,60 | 161,00 | 158,40 | 160,70 | 160,70 | 40.745 |
| 07 mar 2024 | 154,40 | 158,40 | 154,40 | 157,80 | 157,80 | 15.728 |
| 06 mar 2024 | 155,10 | 156,10 | 154,60 | 155,30 | 155,30 | 14.830 |
| 05 mar 2024 | 154,80 | 155,40 | 154,20 | 155,10 | 155,10 | 14.700 |
| 04 mar 2024 | 158,10 | 158,10 | 154,90 | 155,10 | 155,10 | 20.370 |
| 01 mar 2024 | 155,00 | 158,50 | 154,10 | 158,30 | 158,30 | 39.119 |
| 29 feb 2024 | 155,50 | 158,80 | 154,70 | 155,30 | 155,30 | 41.598 |
| 28 feb 2024 | 155,10 | 155,50 | 154,00 | 154,50 | 154,50 | 20.950 |
| 27 feb 2024 | 155,50 | 155,70 | 154,20 | 154,60 | 154,60 | 17.635 |
| 26 feb 2024 | 156,90 | 157,40 | 155,60 | 156,00 | 156,00 | 18.710 |
| 23 feb 2024 | 157,40 | 157,60 | 156,10 | 157,20 | 157,20 | 15.562 |
| 22 feb 2024 | 157,00 | 158,50 | 156,30 | 157,20 | 157,20 | 22.614 |
| 21 feb 2024 | 155,20 | 156,40 | 154,70 | 156,00 | 156,00 | 18.624 |
| 20 feb 2024 | 156,70 | 156,70 | 155,20 | 155,20 | 155,20 | 17.755 |
| 19 feb 2024 | 156,30 | 156,60 | 154,80 | 156,30 | 156,30 | 22.603 |
| 16 feb 2024 | 158,20 | 159,00 | 156,60 | 156,60 | 156,60 | 19.621 |
| 15 feb 2024 | 157,00 | 157,90 | 156,70 | 157,90 | 157,90 | 23.485 |
| 14 feb 2024 | 157,20 | 157,60 | 156,50 | 156,70 | 156,70 | 19.480 |
| 13 feb 2024 | 159,30 | 159,70 | 156,90 | 157,60 | 157,60 | 18.068 |
| 12 feb 2024 | 157,60 | 159,40 | 157,60 | 159,40 | 159,40 | 21.168 |
| 09 feb 2024 | 156,70 | 157,50 | 156,60 | 157,40 | 157,40 | 17.899 |
| 08 feb 2024 | 157,10 | 157,90 | 156,80 | 157,10 | 157,10 | 20.651 |
| 07 feb 2024 | 158,00 | 158,60 | 157,00 | 157,10 | 157,10 | 22.210 |
| 06 feb 2024 | 157,20 | 158,00 | 156,30 | 157,80 | 157,80 | 24.402 |
| 05 feb 2024 | 156,00 | 158,40 | 156,00 | 157,00 | 157,00 | 34.007 |
| 02 feb 2024 | 155,20 | 156,30 | 154,20 | 154,20 | 154,20 | 23.305 |
| 01 feb 2024 | 154,60 | 155,80 | 154,10 | 154,60 | 154,60 | 21.597 |
| 31 ene 2024 | 155,50 | 156,00 | 154,60 | 154,90 | 154,90 | 24.983 |
| 30 ene 2024 | 155,60 | 156,10 | 155,10 | 155,40 | 155,40 | 18.820 |
| 29 ene 2024 | 157,60 | 157,60 | 154,50 | 155,50 | 155,50 | 17.909 |
| 26 ene 2024 | 156,70 | 158,20 | 156,30 | 157,30 | 157,30 | 24.191 |
| 25 ene 2024 | 155,50 | 156,40 | 155,10 | 156,10 | 156,10 | 20.293 |
| 24 ene 2024 | 155,00 | 155,80 | 154,60 | 155,30 | 155,30 | 20.384 |
| 23 ene 2024 | 154,90 | 155,20 | 153,80 | 154,00 | 154,00 | 19.431 |
| 22 ene 2024 | 153,40 | 155,20 | 153,40 | 154,60 | 154,60 | 23.404 |
| 19 ene 2024 | 154,00 | 154,60 | 153,20 | 153,20 | 153,20 | 20.432 |
| 18 ene 2024 | 153,30 | 154,20 | 153,20 | 153,60 | 153,60 | 24.711 |
| 17 ene 2024 | 155,00 | 155,00 | 152,90 | 153,60 | 153,60 | 16.991 |
| 16 ene 2024 | 156,50 | 157,60 | 155,60 | 155,90 | 155,90 | 21.562 |
| 15 ene 2024 | 158,00 | 158,30 | 156,80 | 157,30 | 157,30 | 23.195 |
| 12 ene 2024 | 156,30 | 158,10 | 156,30 | 157,20 | 157,20 | 27.021 |
| 11 ene 2024 | 157,00 | 157,70 | 155,70 | 155,70 | 155,70 | 25.081 |
| 10 ene 2024 | 158,40 | 158,40 | 156,20 | 156,20 | 156,20 | 22.038 |
| 09 ene 2024 | 159,20 | 159,30 | 158,10 | 158,70 | 158,70 | 24.872 |
| 08 ene 2024 | 158,10 | 159,30 | 157,70 | 159,20 | 159,20 | 19.793 |
| 05 ene 2024 | 158,40 | 159,00 | 157,20 | 158,40 | 158,40 | 21.792 |
| 04 ene 2024 | 156,80 | 159,20 | 156,80 | 158,90 | 158,90 | 26.444 |
| 03 ene 2024 | 160,00 | 160,20 | 156,80 | 157,10 | 157,10 | 20.498 |
| 02 ene 2024 | 159,40 | 160,30 | 158,70 | 160,00 | 160,00 | 21.396 |
| 29 dic 2023 | 158,60 | 159,20 | 158,10 | 158,80 | 158,80 | 15.626 |
| 28 dic 2023 | 159,20 | 159,40 | 158,30 | 158,70 | 158,70 | 20.602 |
| 27 dic 2023 | 158,50 | 159,40 | 158,40 | 159,00 | 159,00 | 29.111 |
| 22 dic 2023 | 156,80 | 158,50 | 156,80 | 158,50 | 158,50 | 19.188 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.