Mercados españoles abiertos en 5 hrs 29 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.625,36 +551,38 (+1,45%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,33 +0,45 (+0,54%) Bitcoin EUR
58.277,52 +1.254,58 (+2,20%)
AlzChem Group AG (ACT.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:50PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 43,70 | 43,80 | 42,80 | 42,80 | 42,80 | 66 |
| 08 may 2024 | 43,70 | 44,70 | 43,70 | 43,80 | 43,80 | - |
| 08 may 2024 | 1.2 Dividendo | |||||
| 07 may 2024 | 44,70 | 44,80 | 43,40 | 44,80 | 43,60 | - |
| 06 may 2024 | 42,80 | 44,70 | 42,30 | 44,70 | 43,50 | - |
| 03 may 2024 | 44,10 | 44,30 | 42,60 | 42,60 | 41,46 | - |
| 02 may 2024 | 45,40 | 45,70 | 43,80 | 44,10 | 42,92 | - |
| 30 abr 2024 | 45,10 | 45,90 | 44,90 | 45,50 | 44,28 | - |
| 29 abr 2024 | 46,40 | 46,40 | 43,50 | 45,30 | 44,09 | 66 |
| 26 abr 2024 | 45,10 | 46,20 | 45,10 | 46,00 | 44,77 | - |
| 25 abr 2024 | 47,60 | 47,60 | 42,20 | 45,10 | 43,89 | - |
| 24 abr 2024 | 46,00 | 47,50 | 46,00 | 47,30 | 46,03 | - |
| 23 abr 2024 | 46,20 | 46,80 | 46,10 | 46,30 | 45,06 | - |
| 22 abr 2024 | 46,60 | 46,60 | 45,30 | 46,20 | 44,96 | 420 |
| 19 abr 2024 | 46,40 | 46,70 | 46,00 | 46,70 | 45,45 | - |
| 18 abr 2024 | 45,60 | 46,70 | 45,60 | 46,30 | 45,06 | - |
| 17 abr 2024 | 43,90 | 45,80 | 43,90 | 45,60 | 44,38 | - |
| 16 abr 2024 | 45,40 | 45,40 | 43,20 | 43,90 | 42,72 | - |
| 15 abr 2024 | 43,10 | 45,10 | 43,10 | 45,00 | 43,79 | - |
| 12 abr 2024 | 42,70 | 43,80 | 42,70 | 43,80 | 42,63 | 400 |
| 11 abr 2024 | 42,30 | 43,20 | 42,00 | 42,70 | 41,56 | - |
| 10 abr 2024 | 41,80 | 43,70 | 41,80 | 42,90 | 41,75 | 400 |
| 09 abr 2024 | 40,60 | 42,40 | 40,60 | 42,00 | 40,88 | 300 |
| 08 abr 2024 | 40,20 | 42,90 | 40,00 | 40,60 | 39,51 | 150 |
| 05 abr 2024 | 39,90 | 40,10 | 39,60 | 40,10 | 39,03 | 65 |
| 04 abr 2024 | 38,90 | 39,70 | 38,70 | 39,60 | 38,54 | 65 |
| 03 abr 2024 | 37,80 | 39,30 | 37,30 | 39,30 | 38,25 | - |
| 02 abr 2024 | 36,50 | 38,00 | 36,50 | 38,00 | 36,98 | - |
| 28 mar 2024 | 36,30 | 37,10 | 36,30 | 36,70 | 35,72 | - |
| 27 mar 2024 | 35,20 | 37,60 | 34,70 | 36,70 | 35,72 | - |
| 26 mar 2024 | 34,00 | 35,30 | 34,00 | 35,00 | 34,06 | 250 |
| 25 mar 2024 | 33,20 | 34,40 | 33,20 | 34,00 | 33,09 | - |
| 22 mar 2024 | 34,00 | 34,00 | 32,60 | 33,20 | 32,31 | - |
| 21 mar 2024 | 32,10 | 34,50 | 32,10 | 34,00 | 33,09 | 150 |
| 20 mar 2024 | 32,40 | 32,70 | 32,10 | 32,10 | 31,24 | - |
| 19 mar 2024 | 32,60 | 32,60 | 32,20 | 32,50 | 31,63 | - |
| 18 mar 2024 | 30,30 | 32,40 | 30,30 | 32,10 | 31,24 | - |
| 15 mar 2024 | 29,30 | 30,10 | 29,00 | 30,10 | 29,29 | - |
| 14 mar 2024 | 29,20 | 29,60 | 28,70 | 29,10 | 28,32 | - |
| 13 mar 2024 | 28,90 | 29,40 | 28,90 | 29,20 | 28,42 | - |
| 12 mar 2024 | 29,20 | 29,40 | 28,80 | 28,80 | 28,03 | - |
| 11 mar 2024 | 29,20 | 29,90 | 29,20 | 29,20 | 28,42 | - |
| 08 mar 2024 | 28,80 | 29,50 | 28,80 | 29,20 | 28,42 | - |
| 07 mar 2024 | 29,60 | 29,70 | 28,40 | 28,80 | 28,03 | - |
| 06 mar 2024 | 27,80 | 29,70 | 27,80 | 29,60 | 28,81 | - |
| 05 mar 2024 | 27,10 | 27,70 | 27,10 | 27,70 | 26,96 | - |
| 04 mar 2024 | 27,10 | 27,50 | 27,10 | 27,10 | 26,37 | - |
| 01 mar 2024 | 26,20 | 27,30 | 26,20 | 27,10 | 26,37 | - |
| 29 feb 2024 | 25,80 | 26,00 | 25,80 | 25,80 | 25,11 | - |
| 28 feb 2024 | 26,00 | 26,00 | 25,80 | 25,80 | 25,11 | - |
| 27 feb 2024 | 25,80 | 26,00 | 25,80 | 26,00 | 25,30 | - |
| 26 feb 2024 | 25,40 | 26,00 | 25,20 | 25,80 | 25,11 | - |
| 23 feb 2024 | 25,40 | 25,70 | 25,20 | 25,20 | 24,52 | - |
| 22 feb 2024 | 24,70 | 25,20 | 24,50 | 25,20 | 24,52 | - |
| 21 feb 2024 | 24,00 | 24,80 | 24,00 | 24,70 | 24,04 | - |
| 20 feb 2024 | 23,40 | 24,00 | 23,40 | 24,00 | 23,36 | - |
| 19 feb 2024 | 22,50 | 23,40 | 22,50 | 23,40 | 22,77 | - |
| 16 feb 2024 | 22,90 | 22,90 | 22,30 | 22,60 | 21,99 | - |
| 15 feb 2024 | 22,90 | 22,90 | 22,70 | 22,90 | 22,29 | - |
| 14 feb 2024 | 22,90 | 22,90 | 22,70 | 22,90 | 22,29 | - |
| 13 feb 2024 | 22,80 | 23,00 | 22,60 | 22,90 | 22,29 | - |
| 12 feb 2024 | 23,10 | 23,10 | 22,70 | 23,00 | 22,38 | - |
| 09 feb 2024 | 22,70 | 23,20 | 22,70 | 23,10 | 22,48 | - |
| 08 feb 2024 | 22,50 | 22,90 | 22,40 | 22,70 | 22,09 | - |
| 07 feb 2024 | 23,40 | 23,40 | 22,60 | 22,60 | 21,99 | - |
| 06 feb 2024 | 23,60 | 23,60 | 23,30 | 23,40 | 22,77 | - |
| 05 feb 2024 | 23,30 | 23,60 | 23,30 | 23,60 | 22,97 | - |
| 02 feb 2024 | 23,70 | 23,70 | 23,30 | 23,30 | 22,68 | - |
| 01 feb 2024 | 23,50 | 23,90 | 23,30 | 23,50 | 22,87 | - |
| 31 ene 2024 | 24,00 | 24,00 | 23,30 | 23,60 | 22,97 | - |
| 30 ene 2024 | 24,00 | 24,50 | 23,90 | 24,00 | 23,36 | - |
| 29 ene 2024 | 24,90 | 24,90 | 23,50 | 24,00 | 23,36 | - |
| 26 ene 2024 | 25,30 | 25,30 | 25,10 | 25,10 | 24,43 | - |
| 25 ene 2024 | 25,70 | 25,70 | 25,10 | 25,30 | 24,62 | - |
| 24 ene 2024 | 25,10 | 25,70 | 24,90 | 25,70 | 25,01 | - |
| 23 ene 2024 | 24,80 | 25,10 | 24,60 | 24,80 | 24,14 | - |
| 22 ene 2024 | 25,30 | 25,30 | 24,80 | 24,80 | 24,14 | - |
| 19 ene 2024 | 25,20 | 25,40 | 24,90 | 25,30 | 24,62 | - |
| 18 ene 2024 | 25,20 | 25,40 | 25,20 | 25,20 | 24,52 | - |
| 17 ene 2024 | 25,70 | 25,80 | 25,20 | 25,20 | 24,52 | - |
| 16 ene 2024 | 25,80 | 26,00 | 25,60 | 25,70 | 25,01 | - |
| 15 ene 2024 | 26,00 | 26,00 | 25,30 | 25,80 | 25,11 | 50 |
| 12 ene 2024 | 25,50 | 25,80 | 25,30 | 25,80 | 25,11 | - |
| 11 ene 2024 | 25,90 | 26,30 | 25,30 | 25,50 | 24,82 | - |
| 10 ene 2024 | 25,80 | 25,80 | 25,40 | 25,50 | 24,82 | - |
| 09 ene 2024 | 26,80 | 26,80 | 25,60 | 25,80 | 25,11 | - |
| 08 ene 2024 | 26,30 | 26,30 | 25,80 | 26,10 | 25,40 | - |
| 05 ene 2024 | 25,80 | 26,50 | 25,60 | 26,40 | 25,69 | - |
| 04 ene 2024 | 26,40 | 26,40 | 25,20 | 25,80 | 25,11 | - |
| 03 ene 2024 | 26,20 | 26,30 | 26,10 | 26,30 | 25,60 | - |
| 02 ene 2024 | 25,60 | 26,30 | 25,20 | 26,30 | 25,60 | - |
| 29 dic 2023 | 25,80 | 26,20 | 25,60 | 26,20 | 25,50 | - |
| 28 dic 2023 | 25,50 | 25,80 | 25,50 | 25,80 | 25,11 | - |
| 27 dic 2023 | 25,30 | 25,70 | 25,00 | 25,50 | 24,82 | - |
| 22 dic 2023 | 25,20 | 25,70 | 25,10 | 25,50 | 24,82 | - |
| 21 dic 2023 | 25,00 | 25,30 | 24,90 | 25,30 | 24,62 | - |
| 20 dic 2023 | 25,70 | 25,90 | 24,70 | 25,00 | 24,33 | - |
| 19 dic 2023 | 26,10 | 26,20 | 25,80 | 25,80 | 25,11 | - |
| 18 dic 2023 | 25,40 | 26,20 | 25,10 | 26,20 | 25,50 | - |
| 15 dic 2023 | 25,10 | 25,40 | 24,90 | 25,40 | 24,72 | - |
| *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.