Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.574,60 +737,53 (+1,30%)
Aedifica NV/SA (AED.BR)
Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 56,80 | 57,00 | 56,20 | 56,65 | 56,65 | 49.146 |
| 27 jun 2024 | 56,40 | 56,80 | 56,10 | 56,80 | 56,80 | 34.877 |
| 26 jun 2024 | 57,20 | 57,45 | 56,10 | 56,30 | 56,30 | 32.568 |
| 25 jun 2024 | 58,15 | 58,45 | 56,75 | 57,00 | 57,00 | 41.703 |
| 24 jun 2024 | 57,30 | 58,15 | 57,10 | 58,15 | 58,15 | 61.852 |
| 21 jun 2024 | 57,35 | 58,10 | 57,10 | 57,20 | 57,20 | 143.389 |
| 20 jun 2024 | 56,05 | 57,05 | 56,05 | 56,95 | 56,95 | 65.539 |
| 19 jun 2024 | 56,85 | 57,35 | 55,85 | 56,00 | 56,00 | 69.148 |
| 18 jun 2024 | 57,20 | 57,50 | 56,40 | 57,25 | 57,25 | 85.457 |
| 17 jun 2024 | 56,40 | 57,50 | 56,10 | 56,85 | 56,85 | 51.628 |
| 14 jun 2024 | 57,25 | 57,25 | 56,10 | 56,30 | 56,30 | 56.816 |
| 13 jun 2024 | 57,40 | 58,00 | 57,15 | 57,30 | 57,30 | 63.911 |
| 12 jun 2024 | 56,15 | 58,30 | 56,10 | 58,05 | 58,05 | 67.988 |
| 11 jun 2024 | 58,05 | 58,30 | 56,45 | 56,45 | 56,45 | 97.836 |
| 10 jun 2024 | 57,65 | 58,20 | 57,35 | 58,00 | 58,00 | 38.892 |
| 07 jun 2024 | 59,80 | 59,85 | 57,70 | 58,00 | 58,00 | 87.508 |
| 06 jun 2024 | 60,50 | 60,65 | 59,40 | 59,80 | 59,80 | 54.969 |
| 05 jun 2024 | 60,30 | 60,50 | 59,80 | 60,25 | 60,25 | 34.265 |
| 04 jun 2024 | 60,25 | 60,60 | 59,80 | 60,10 | 60,10 | 44.485 |
| 03 jun 2024 | 59,85 | 60,40 | 59,25 | 60,40 | 60,40 | 46.211 |
| 31 may 2024 | 59,80 | 60,00 | 59,20 | 59,75 | 59,75 | 99.906 |
| 30 may 2024 | 58,70 | 59,75 | 58,60 | 59,75 | 59,75 | 35.491 |
| 29 may 2024 | 59,70 | 59,85 | 58,25 | 58,80 | 58,80 | 62.915 |
| 28 may 2024 | 59,70 | 60,80 | 59,65 | 59,85 | 59,85 | 68.638 |
| 27 may 2024 | 59,75 | 59,85 | 59,05 | 59,50 | 59,50 | 31.093 |
| 24 may 2024 | 58,80 | 59,65 | 58,60 | 59,20 | 59,20 | 56.632 |
| 23 may 2024 | 60,55 | 60,55 | 59,00 | 59,00 | 59,00 | 74.939 |
| 22 may 2024 | 59,80 | 61,00 | 59,00 | 60,70 | 60,70 | 70.519 |
| 21 may 2024 | 60,10 | 60,15 | 59,15 | 59,80 | 59,80 | 102.079 |
| 20 may 2024 | 61,00 | 61,25 | 60,15 | 60,30 | 60,30 | 26.088 |
| 17 may 2024 | 61,85 | 62,10 | 60,80 | 60,90 | 60,90 | 49.360 |
| 16 may 2024 | 62,55 | 62,85 | 61,60 | 62,00 | 62,00 | 69.487 |
| 16 may 2024 | 1.8844 Dividendo | |||||
| 15 may 2024 | 61,45 | 64,00 | 61,45 | 63,80 | 61,92 | 90.549 |
| 14 may 2024 | 62,35 | 62,55 | 61,45 | 61,45 | 59,64 | 112.708 |
| 13 may 2024 | 62,90 | 63,10 | 62,30 | 62,55 | 60,70 | 54.457 |
| 10 may 2024 | 63,60 | 63,95 | 62,70 | 62,85 | 60,99 | 34.678 |
| 09 may 2024 | 63,50 | 63,85 | 62,95 | 63,40 | 61,53 | 44.880 |
| 08 may 2024 | 63,60 | 63,80 | 62,20 | 63,45 | 61,58 | 74.162 |
| 07 may 2024 | 62,90 | 63,75 | 62,80 | 63,55 | 61,67 | 83.221 |
| 06 may 2024 | 62,85 | 63,40 | 62,50 | 62,80 | 60,95 | 59.933 |
| 03 may 2024 | 62,30 | 63,65 | 61,70 | 62,70 | 60,85 | 123.490 |
| 02 may 2024 | 60,25 | 62,55 | 60,05 | 62,15 | 60,31 | 71.310 |
| 30 abr 2024 | 61,60 | 62,10 | 60,15 | 60,15 | 58,37 | 88.651 |
| 29 abr 2024 | 60,30 | 61,85 | 60,15 | 61,50 | 59,68 | 54.168 |
| 26 abr 2024 | 59,20 | 60,50 | 59,20 | 60,20 | 58,42 | 54.790 |
| 25 abr 2024 | 59,55 | 60,25 | 58,85 | 59,20 | 57,45 | 46.724 |
| 24 abr 2024 | 60,75 | 61,05 | 59,55 | 59,90 | 58,13 | 84.288 |
| 23 abr 2024 | 60,50 | 60,80 | 60,15 | 60,60 | 58,81 | 46.847 |
| 22 abr 2024 | 59,45 | 60,70 | 59,35 | 60,20 | 58,42 | 92.638 |
| 19 abr 2024 | 58,65 | 58,80 | 58,00 | 58,50 | 56,77 | 94.660 |
| 18 abr 2024 | 57,50 | 57,90 | 57,35 | 57,75 | 56,04 | 61.961 |
| 17 abr 2024 | 57,70 | 57,95 | 57,10 | 57,35 | 55,66 | 43.608 |
| 16 abr 2024 | 57,55 | 57,95 | 56,95 | 57,75 | 56,04 | 80.354 |
| 15 abr 2024 | 58,45 | 58,80 | 58,00 | 58,15 | 56,43 | 43.501 |
| 12 abr 2024 | 58,90 | 59,30 | 58,30 | 58,30 | 56,58 | 45.967 |
| 11 abr 2024 | 57,55 | 59,00 | 57,35 | 58,35 | 56,63 | 58.032 |
| 10 abr 2024 | 59,55 | 60,25 | 57,85 | 57,90 | 56,19 | 98.838 |
| 09 abr 2024 | 58,55 | 59,70 | 58,35 | 59,40 | 57,65 | 62.730 |
| 08 abr 2024 | 58,05 | 58,80 | 57,10 | 58,65 | 56,92 | 89.851 |
| 05 abr 2024 | 57,30 | 58,05 | 57,15 | 57,95 | 56,24 | 104.679 |
| 04 abr 2024 | 56,40 | 58,25 | 56,30 | 57,95 | 56,24 | 91.668 |
| 03 abr 2024 | 56,70 | 57,00 | 56,10 | 56,45 | 54,78 | 66.369 |
| 02 abr 2024 | 57,00 | 57,35 | 56,45 | 56,60 | 54,93 | 91.813 |
| 28 mar 2024 | 56,35 | 57,25 | 55,95 | 56,95 | 55,27 | 77.300 |
| 27 mar 2024 | 55,30 | 56,30 | 55,10 | 56,20 | 54,54 | 56.207 |
| 26 mar 2024 | 55,25 | 55,60 | 54,75 | 55,45 | 53,81 | 73.461 |
| 25 mar 2024 | 54,85 | 55,30 | 54,40 | 55,20 | 53,57 | 94.202 |
| 22 mar 2024 | 53,90 | 54,75 | 53,85 | 54,75 | 53,13 | 67.227 |
| 21 mar 2024 | 53,20 | 54,30 | 53,20 | 53,55 | 51,97 | 77.838 |
| 20 mar 2024 | 52,25 | 52,50 | 51,95 | 52,50 | 50,95 | 80.296 |
| 19 mar 2024 | 52,35 | 52,55 | 51,85 | 52,50 | 50,95 | 44.929 |
| 18 mar 2024 | 52,30 | 52,90 | 52,30 | 52,50 | 50,95 | 45.351 |
| 15 mar 2024 | 52,10 | 53,30 | 52,00 | 52,00 | 50,46 | 298.367 |
| 14 mar 2024 | 53,25 | 53,65 | 52,45 | 52,80 | 51,24 | 98.761 |
| 13 mar 2024 | 53,15 | 53,35 | 52,60 | 53,10 | 51,53 | 96.875 |
| 12 mar 2024 | 53,80 | 53,80 | 52,90 | 53,10 | 51,53 | 81.353 |
| 11 mar 2024 | 53,10 | 53,95 | 53,10 | 53,65 | 52,07 | 91.987 |
| 08 mar 2024 | 52,35 | 53,40 | 51,65 | 53,05 | 51,48 | 78.352 |
| 07 mar 2024 | 51,95 | 53,50 | 51,75 | 52,05 | 50,51 | 88.166 |
| 06 mar 2024 | 52,30 | 53,70 | 52,20 | 52,50 | 50,95 | 59.104 |
| 05 mar 2024 | 52,05 | 52,90 | 52,05 | 52,35 | 50,80 | 36.373 |
| 04 mar 2024 | 53,35 | 53,60 | 51,75 | 52,35 | 50,80 | 89.350 |
| 01 mar 2024 | 53,50 | 54,00 | 52,60 | 53,35 | 51,77 | 100.179 |
| 29 feb 2024 | 52,85 | 54,00 | 52,65 | 52,65 | 51,09 | 220.527 |
| 28 feb 2024 | 54,70 | 54,80 | 52,35 | 52,95 | 51,39 | 99.026 |
| 27 feb 2024 | 54,50 | 55,35 | 54,45 | 54,80 | 53,18 | 66.171 |
| 26 feb 2024 | 56,00 | 56,00 | 54,50 | 54,50 | 52,89 | 74.014 |
| 23 feb 2024 | 56,15 | 56,45 | 55,35 | 55,60 | 53,96 | 77.858 |
| 22 feb 2024 | 55,40 | 56,85 | 54,95 | 55,85 | 54,20 | 111.448 |
| 21 feb 2024 | 56,25 | 56,80 | 55,00 | 55,25 | 53,62 | 73.157 |
| 20 feb 2024 | 55,15 | 55,45 | 54,50 | 54,60 | 52,99 | 59.333 |
| 19 feb 2024 | 55,50 | 56,40 | 55,05 | 55,45 | 53,81 | 36.337 |
| 16 feb 2024 | 56,40 | 56,50 | 55,55 | 55,70 | 54,05 | 33.107 |
| 15 feb 2024 | 55,05 | 56,20 | 55,05 | 56,05 | 54,39 | 64.995 |
| 14 feb 2024 | 54,80 | 55,65 | 54,70 | 54,90 | 53,28 | 44.358 |
| 13 feb 2024 | 55,70 | 56,60 | 54,65 | 54,90 | 53,28 | 37.523 |
| 12 feb 2024 | 55,45 | 56,35 | 55,10 | 56,10 | 54,44 | 32.410 |
| 09 feb 2024 | 56,05 | 56,90 | 54,75 | 54,90 | 53,28 | 43.202 |
| 08 feb 2024 | 55,90 | 56,85 | 55,90 | 56,05 | 54,39 | 61.822 |
| *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.