Mercados españoles cerrados

Adtran Networks SE (ADV.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,98-0,02 (-0,10%)
Al cierre: 05:35PM 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 202419,9820,0019,8819,9819,9833.246
09 may 202420,0020,0019,9420,0020,0022.722
08 may 202419,9820,0519,8619,9619,9667.553
07 may 202419,9020,0019,9019,9819,9853.669
06 may 202419,9019,9619,9019,9619,9611.949
03 may 202420,0520,0519,9019,9419,944601
02 may 202419,9019,9619,9019,9619,965127
30 abr 202419,9019,9219,9019,9219,925718
29 abr 202419,9019,9419,8619,9219,9228.027
26 abr 202419,9219,9619,9019,9619,969928
25 abr 202420,0020,0019,9019,9419,9427.696
24 abr 202419,9019,9419,9019,9219,926726
23 abr 202419,9019,9419,9019,9419,948333
22 abr 202419,9219,9819,8419,9019,9014.265
19 abr 202419,9019,9619,9019,9419,9423.329
18 abr 202419,9619,9819,9019,9819,9818.497
17 abr 202419,9219,9619,9019,9019,9011.522
16 abr 202420,0520,0519,8419,9219,9223.369
15 abr 202419,9420,0519,9019,9619,9611.943
12 abr 202419,9819,9819,8019,9819,989554
11 abr 202419,9819,9819,9419,9619,963049
10 abr 202420,0020,0019,9219,9219,9211.958
09 abr 202419,9820,0019,9619,9819,9811.275
08 abr 202419,9820,0519,9420,0020,0030.061
05 abr 202419,9620,0519,9420,0520,0511.800
04 abr 202420,0020,0519,8820,0520,0510.044
03 abr 202419,9420,0019,9219,9819,9810.355
02 abr 202419,9620,0019,9419,9419,943230
28 mar 202419,9620,0019,9419,9619,9616.573
27 mar 202419,9820,0019,8619,9819,9838.093
26 mar 202419,9820,0019,9420,0020,0015.789
25 mar 202419,9819,9819,8019,9419,9417.018
22 mar 202420,0520,0519,9619,9819,9821.139
21 mar 202419,9620,0019,9620,0020,0018.192
20 mar 202419,9620,0019,9620,0020,0016.163
19 mar 202420,0020,1019,8220,0020,0020.273
18 mar 202419,9620,0019,9620,0020,0010.687
15 mar 202419,9820,1519,9620,0020,0019.696
14 mar 202419,9620,0019,8819,9619,968779
13 mar 202419,9619,9619,9419,9619,968385
12 mar 202419,9419,9619,9419,9619,966289
11 mar 202419,9820,0019,9619,9619,966442
08 mar 202419,8820,0519,8820,0020,0011.380
07 mar 202419,9820,0019,9620,0020,0011.125
06 mar 202419,9020,0519,9020,0520,054290
05 mar 202420,0020,0019,9619,9619,969916
04 mar 202420,0520,0519,9219,9419,9423.213
01 mar 202420,1020,1019,9820,0020,0018.410
29 feb 202420,0520,0520,0020,0020,0025.832
28 feb 202420,0020,0520,0020,0520,057382
27 feb 202420,0520,0520,0020,0520,058641
26 feb 202419,8820,1019,8820,1020,109990
23 feb 202420,1020,1020,0020,0520,0517.942
22 feb 202420,1020,1020,0020,1020,1011.680
21 feb 202420,0520,1020,0020,0020,0013.178
20 feb 202420,0020,1020,0020,0020,006132
19 feb 202420,0020,1020,0020,0520,054665
16 feb 202420,0020,0519,9620,0020,0015.908
15 feb 202420,0520,0520,0020,0020,006403
14 feb 202420,0020,0520,0020,0020,0011.056
13 feb 202420,0520,0520,0020,0020,003167
12 feb 202420,0020,0519,9820,0020,0025.449
09 feb 202420,0520,0520,0020,0020,006398
08 feb 202420,0020,0520,0020,0520,059257
07 feb 202420,0020,0519,9220,0520,0539.536
06 feb 202420,1020,1020,0020,0520,0513.680
05 feb 202420,0020,1520,0020,1520,1531.663
02 feb 202420,1020,1020,0020,0520,0514.253
01 feb 202420,0020,1020,0020,0520,0516.153
31 ene 202420,0020,0519,9820,0020,0058.031
30 ene 202420,1020,1020,0020,0020,004513
29 ene 202420,0520,0520,0020,0020,0013.318
26 ene 202420,0020,0519,9820,0020,0020.269
25 ene 202420,0520,0519,9620,0020,0016.767
24 ene 202420,0020,1019,9820,0520,0521.119
23 ene 202420,0520,1020,0020,1020,1013.377
22 ene 202420,0020,0520,0020,0520,0511.606
19 ene 202420,0020,0520,0020,0520,0519.213
18 ene 202420,0020,0520,0020,0520,059405
17 ene 202420,0020,1020,0020,0520,058915
16 ene 202420,0520,0520,0020,0520,0514.714
15 ene 202420,1020,1020,0020,0020,0020.825
12 ene 202420,0020,1519,9020,0520,0554.208
11 ene 202420,0520,0520,0020,0020,0011.832
10 ene 202420,0020,0520,0020,0520,058322
09 ene 202420,1020,1520,0520,0520,0519.453
08 ene 202419,8820,1019,8820,1020,1011.517
05 ene 202420,0020,0519,8620,0020,0029.050
04 ene 202420,0020,0519,9620,0520,0516.834
03 ene 202420,1020,1019,9820,0020,0025.335
02 ene 202420,1020,1019,9420,0020,0023.822
29 dic 202320,0020,1020,0020,0020,0015.191
28 dic 202320,0020,0520,0020,0520,0513.301
27 dic 202320,1020,1020,0020,1020,108733
22 dic 202320,0520,1020,0020,1020,103818
21 dic 202320,0020,1020,0020,1020,101956
20 dic 202320,1020,1520,0020,1020,1016.581
19 dic 202320,0520,1520,0020,1020,106679
18 dic 202320,0020,1020,0020,1020,104327
15 dic 202320,1020,1020,0020,1020,1015.528
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...