Mercados españoles abiertos en 1 hr 8 mins

Atlas Copco AB (ACO.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,90-0,60 (-3,43%)
Al cierre: 08:16AM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202416,9016,9016,9016,9016,90-
24 jun 202417,5017,5017,5017,5017,5032
21 jun 202415,6015,6015,6015,6015,60-
20 jun 202416,0016,0016,0016,0016,00-
19 jun 202416,0016,0016,0016,0016,00-
18 jun 202415,9015,9015,9015,9015,90-
17 jun 202415,8015,8015,8015,8015,80-
14 jun 202416,1016,1016,1016,1016,10-
13 jun 202416,3016,3016,3016,3016,30-
12 jun 202416,0016,0016,0016,0016,00-
11 jun 202416,1016,1016,1016,1016,1092
10 jun 202416,1016,1016,1016,1016,10-
07 jun 202415,9015,9015,9015,9015,90-
06 jun 202415,9015,9015,9015,9015,90-
05 jun 202415,7015,7015,7015,7015,70-
04 jun 202415,8015,8015,8015,8015,80-
03 jun 202415,7015,7015,7015,7015,70-
31 may 202415,3015,3015,3015,3015,30-
30 may 202416,5016,5016,5016,5016,50-
29 may 202415,6015,6015,6015,6015,60-
28 may 202416,8016,8016,8016,8016,80-
27 may 202416,8016,8016,8016,8016,80-
24 may 202416,8016,8016,8016,8016,80-
23 may 202416,6016,6016,6016,6016,60-
22 may 202416,3016,3016,3016,3016,30-
21 may 202416,4016,4016,4016,4016,40-
20 may 202416,2016,2016,2016,2016,20-
17 may 202416,3016,3016,3016,3016,30-
16 may 202416,6016,6016,6016,6016,60-
15 may 202416,3016,3016,3016,3016,30-
14 may 202416,3016,3016,3016,3016,30-
13 may 202416,6016,6016,6016,6016,60-
10 may 202416,5016,5016,5016,5016,50350
09 may 202416,3016,3016,3016,3016,30-
08 may 202416,3016,3016,3016,3016,30-
07 may 202416,2017,8016,2017,8017,80400
06 may 202416,1016,1016,1016,1016,10-
03 may 202415,9015,9015,9015,9015,90-
02 may 202415,9015,9015,9015,9015,90-
30 abr 202416,0016,0016,0016,0016,00-
29 abr 202417,2017,2015,9015,9015,90161
26 abr 202415,5015,5015,5015,5015,50-
25 abr 202415,7015,7015,7015,7015,70-
25 abr 20240.128147 Dividendo
24 abr 202414,5015,9014,5015,9015,7710
23 abr 202414,5014,5014,5014,5014,38-
22 abr 202414,6014,6014,6014,6014,48-
19 abr 202414,7016,2014,7016,2016,071
18 abr 202414,9014,9014,9014,9014,78-
17 abr 202415,1015,1015,1015,1014,9820
16 abr 202415,1015,1015,1015,1014,98-
15 abr 202415,0015,0015,0015,0014,88-
12 abr 202415,1015,1015,1015,1014,98-
11 abr 202415,1015,1015,1015,1014,98-
10 abr 202415,2016,7015,2016,7016,57327
09 abr 202415,1015,1015,1015,1014,98-
08 abr 202415,1015,1015,1015,1014,98-
05 abr 202414,9014,9014,9014,9014,78-
04 abr 202415,0015,0015,0015,0014,88-
03 abr 202414,9014,9014,9014,9014,78-
02 abr 202414,9014,9014,9014,9014,78-
28 mar 202415,1015,1015,1015,1014,98-
27 mar 202415,4015,4015,4015,4015,28-
26 mar 202415,4015,4015,4015,4015,28-
25 mar 202417,1017,1017,1017,1016,96675
22 mar 202415,7017,1015,7016,9016,76307
21 mar 202415,4015,4015,4015,4015,28-
20 mar 202415,2015,2015,2015,2015,08-
19 mar 202415,3015,3015,3015,3015,18-
18 mar 202415,6015,6015,6015,6015,47-
15 mar 202415,5015,5015,5015,5015,38-
14 mar 202415,6015,6015,6015,6015,47-
13 mar 202415,6015,6015,6015,6015,47-
12 mar 202415,3015,3015,3015,3015,18-
11 mar 202415,5015,5015,5015,5015,38-
08 mar 202415,8015,8015,8015,8015,67-
07 mar 202415,8015,8015,8015,8015,67-
06 mar 202415,8015,8015,8015,8015,67-
05 mar 202415,8015,8015,8015,8015,67-
04 mar 202415,8015,8015,8015,8015,67-
01 mar 202415,3015,3015,3015,3015,18-
29 feb 202415,3015,3015,3015,3015,18-
28 feb 202415,2015,2015,2015,2015,08-
27 feb 202415,4015,4015,4015,4015,28-
26 feb 202415,1015,1015,1015,1014,98-
23 feb 202415,3015,3015,3015,3015,18-
22 feb 202414,9014,9014,9014,9014,78-
21 feb 202414,9014,9014,9014,9014,78-
20 feb 202414,9014,9014,9014,9014,78-
19 feb 202415,0015,0015,0015,0014,88-
16 feb 202414,5014,5014,5014,5014,38-
15 feb 202414,2014,2014,2014,2014,09-
14 feb 202414,1014,1014,1014,1013,99-
13 feb 202414,5014,5014,5014,5014,38-
12 feb 202414,5014,5014,5014,5014,38-
09 feb 202414,4014,4014,4014,4014,28-
08 feb 202414,2014,2014,2014,2014,09-
07 feb 202414,3014,3014,3014,3014,18-
06 feb 202414,0014,0014,0014,0013,8910
05 feb 202414,3014,3014,3014,3014,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...