Mercados españoles cerrados

bet-at-home.com AG (ACX.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4200+0,0100 (+0,41%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,40002,42002,40002,42002,4200250
07 may 20242,45002,45002,41002,41002,41002
06 may 20242,35002,48002,35002,37002,37001973
03 may 20242,35002,38002,33002,37002,3700275
02 may 20242,51002,51002,35002,44002,44001013
30 abr 20242,44002,44002,44002,44002,4400-
29 abr 20242,40002,43002,36002,43002,43002428
26 abr 20242,33002,51002,33002,51002,5100183
25 abr 20242,32002,38002,32002,38002,3800100
24 abr 20242,50002,50002,37002,44002,4400600
23 abr 20242,41002,45002,39002,45002,4500941
22 abr 20242,40002,50002,40002,50002,50005127
19 abr 20242,35002,39002,35002,38002,38006194
18 abr 20242,38002,38002,38002,38002,3800-
17 abr 20242,32002,39002,30002,35002,35003603
16 abr 20242,36002,40002,32002,40002,40001692
15 abr 20242,41002,51002,39002,40002,40009110
12 abr 20242,52002,52002,47002,47002,47001077
11 abr 20242,45002,52002,44002,50002,50005958
10 abr 20242,41002,50002,41002,49002,49001926
09 abr 20242,47002,47002,47002,47002,4700-
08 abr 20242,40002,49002,40002,40002,40004945
05 abr 20242,40002,47002,40002,46002,46001761
04 abr 20242,43002,49002,40002,49002,49002346
03 abr 20242,41002,47002,41002,47002,470064
02 abr 20242,40002,50002,32002,41002,41002865
28 mar 20242,60002,75002,54002,57002,57005723
27 mar 20242,52002,59002,51002,59002,5900450
26 mar 20242,52002,60002,52002,52002,52003954
25 mar 20242,51002,66002,51002,66002,66002303
22 mar 20242,52002,61002,52002,61002,6100835
21 mar 20242,70002,75002,61002,61002,610010.201
20 mar 20242,65002,77002,53002,77002,77001456
19 mar 20242,40002,70002,40002,70002,70007560
18 mar 20242,50002,50002,31002,39002,39001506
15 mar 20242,42002,46002,31002,39002,390016.294
14 mar 20242,34002,48002,34002,37002,370010.490
13 mar 20242,30002,45002,30002,45002,45003195
12 mar 20242,32002,38002,31002,36002,36006076
11 mar 20242,42002,42002,30002,30002,30004340
08 mar 20242,35002,40002,35002,40002,4000209
07 mar 20242,36002,47002,35002,35002,35001600
06 mar 20242,40002,48002,35002,42002,42007142
05 mar 20242,35002,50002,35002,42002,42001503
04 mar 20242,35002,35002,32002,35002,3500400
01 mar 20242,48002,48002,34002,45002,45005843
29 feb 20242,30002,39002,30002,38002,3800422
28 feb 20242,36002,40002,25002,40002,40006219
27 feb 20242,32002,35002,21002,26002,26001141
26 feb 20242,40002,40002,20002,26002,26006566
23 feb 20242,41002,56002,41002,56002,56006965
22 feb 20242,22002,56002,22002,53002,530015.596
21 feb 20242,44002,44002,25002,36002,360012.543
20 feb 20242,55002,62002,47002,62002,62008506
19 feb 20242,50002,66002,50002,66002,66004501
16 feb 20242,60002,60002,50002,60002,60006614
15 feb 20242,74002,74002,53002,62002,6200303
14 feb 20242,52002,69002,52002,69002,6900742
13 feb 20242,53002,61002,53002,61002,6100473
12 feb 20242,57002,73002,57002,70002,70005655
09 feb 20242,75002,75002,63002,63002,63002687
08 feb 20242,60002,65002,53002,65002,65002665
07 feb 20242,77002,78002,65002,65002,65004148
06 feb 20242,87002,91002,64002,66002,66003051
05 feb 20242,93003,01002,88002,93002,93002772
02 feb 20242,95002,96002,90002,93002,93004602
01 feb 20243,06003,06002,91002,97002,9700311
31 ene 20243,00003,04003,00003,04003,0400200
30 ene 20242,91002,98002,91002,98002,980065
29 ene 20242,90003,06002,90003,04003,04002160
26 ene 20243,07003,07002,99002,99002,9900500
25 ene 20242,95002,99002,95002,99002,99001
24 ene 20243,02003,02003,02003,02003,0200-
23 ene 20242,98003,04002,91003,04003,0400250
22 ene 20242,95003,04002,91003,04003,0400977
19 ene 20243,00003,08002,99002,99002,99003041
18 ene 20242,91003,00002,91003,00003,00001492
17 ene 20242,91002,94002,91002,94002,9400106
16 ene 20243,01003,03002,90003,00003,00003930
15 ene 20242,98003,09002,98003,03003,0300450
12 ene 20243,01003,04002,98003,04003,0400455
11 ene 20243,09003,09002,98002,99002,99001036
10 ene 20242,98003,02002,97002,97002,97003826
09 ene 20243,00003,04002,95002,99002,99005679
08 ene 20243,03003,03002,90002,95002,9500855
05 ene 20243,00003,00002,93002,93002,9300149
04 ene 20243,10003,10003,00003,05003,05003205
03 ene 20243,07003,07003,05003,06003,0600475
02 ene 20243,07003,07003,00003,04003,0400750
29 dic 20233,04003,12002,97003,07003,07003427
28 dic 20233,01003,10002,96002,96002,96004708
27 dic 20233,04003,06003,00003,06003,06003672
22 dic 20232,99003,12002,99003,05003,05002173
21 dic 20233,00003,14002,98003,03003,03002105
20 dic 20233,01003,10003,00003,06003,06003491
19 dic 20233,08003,10003,01003,01003,01002787
18 dic 20233,02003,19003,01003,17003,17006305
15 dic 20233,17003,18003,01003,11003,110018.865
14 dic 20233,11003,19003,03003,12003,12004626
13 dic 20233,10003,20003,03003,15003,15004418
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...