Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.133,18 +329,24 (+0,55%)
ASSA ABLOY AB (publ) (ALZC.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 20 jun 2024 | 26,34 | 26,65 | 26,34 | 26,65 | 26,65 | 10 |
| 19 jun 2024 | 26,57 | 26,58 | 26,57 | 26,58 | 26,58 | 150 |
| 18 jun 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 17 jun 2024 | 26,75 | 26,75 | 26,50 | 26,60 | 26,60 | 302 |
| 14 jun 2024 | 27,64 | 27,64 | 27,04 | 27,04 | 27,04 | 134 |
| 13 jun 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 12 jun 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
| 11 jun 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 10 jun 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | 90 |
| 07 jun 2024 | 26,99 | 27,22 | 26,99 | 27,05 | 27,05 | 750 |
| 06 jun 2024 | 26,95 | 27,14 | 26,95 | 27,09 | 27,09 | 214 |
| 05 jun 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 04 jun 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 03 jun 2024 | 27,00 | 27,31 | 27,00 | 27,16 | 27,16 | 138 |
| 31 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 30 may 2024 | 26,30 | 26,52 | 26,30 | 26,52 | 26,52 | 50 |
| 29 may 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 28 may 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 27 may 2024 | 26,93 | 27,10 | 26,93 | 27,10 | 27,10 | 1265 |
| 24 may 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 23 may 2024 | 26,74 | 26,92 | 26,74 | 26,92 | 26,92 | 150 |
| 22 may 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 21 may 2024 | 26,55 | 26,69 | 26,55 | 26,66 | 26,66 | 2075 |
| 20 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 17 may 2024 | 26,65 | 26,65 | 26,44 | 26,44 | 26,44 | 190 |
| 16 may 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 15 may 2024 | 26,70 | 27,19 | 26,70 | 27,19 | 27,19 | 1034 |
| 14 may 2024 | 26,79 | 26,97 | 26,62 | 26,62 | 26,62 | 378 |
| 13 may 2024 | 26,91 | 27,11 | 26,91 | 27,11 | 27,11 | 5 |
| 10 may 2024 | 26,20 | 27,09 | 26,20 | 26,94 | 26,94 | 3175 |
| 09 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 08 may 2024 | 25,92 | 26,28 | 25,92 | 26,28 | 26,28 | 610 |
| 07 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 06 may 2024 | 25,52 | 25,81 | 25,52 | 25,81 | 25,81 | 245 |
| 03 may 2024 | 25,11 | 25,57 | 25,11 | 25,57 | 25,57 | 150 |
| 02 may 2024 | 24,74 | 25,19 | 24,74 | 25,19 | 25,19 | 4 |
| 30 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 29 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 26 abr 2024 | 25,29 | 25,48 | 25,29 | 25,48 | 25,48 | 150 |
| 25 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 25 abr 2024 | 2.7 Dividendo | |||||
| 24 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 23,90 | - |
| 23 abr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 23,59 | - |
| 22 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 23,45 | - |
| 19 abr 2024 | 25,77 | 26,18 | 25,77 | 26,18 | 23,52 | 50 |
| 18 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 23,52 | - |
| 17 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 23,39 | - |
| 16 abr 2024 | 26,37 | 26,37 | 26,20 | 26,31 | 23,64 | 300 |
| 15 abr 2024 | 26,31 | 27,10 | 26,31 | 27,00 | 24,26 | 3500 |
| 12 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 23,99 | - |
| 11 abr 2024 | 26,41 | 26,65 | 26,41 | 26,65 | 23,94 | 940 |
| 10 abr 2024 | 26,65 | 26,90 | 26,65 | 26,90 | 24,17 | 84 |
| 09 abr 2024 | 26,46 | 26,57 | 26,36 | 26,57 | 23,87 | 1090 |
| 08 abr 2024 | 26,65 | 26,81 | 26,53 | 26,60 | 23,90 | 3198 |
| 05 abr 2024 | 26,45 | 26,45 | 26,41 | 26,41 | 23,73 | 320 |
| 04 abr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 23,76 | - |
| 03 abr 2024 | 26,23 | 26,57 | 26,23 | 26,57 | 23,87 | 400 |
| 02 abr 2024 | 26,54 | 26,54 | 26,36 | 26,36 | 23,68 | 21 |
| 28 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 24,08 | - |
| 27 mar 2024 | 27,25 | 27,25 | 27,00 | 27,00 | 24,26 | 25 |
| 26 mar 2024 | 27,04 | 27,50 | 26,99 | 27,50 | 24,71 | 252 |
| 25 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 24,49 | - |
| 22 mar 2024 | 27,42 | 27,55 | 27,42 | 27,55 | 24,75 | 180 |
| 21 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 24,56 | 1199 |
| 20 mar 2024 | 26,95 | 27,15 | 26,95 | 27,15 | 24,39 | 102 |
| 19 mar 2024 | 26,27 | 26,57 | 26,27 | 26,57 | 23,87 | 19 |
| 18 mar 2024 | 27,17 | 27,17 | 26,65 | 26,65 | 23,94 | 380 |
| 15 mar 2024 | 27,03 | 27,22 | 27,03 | 27,22 | 24,46 | 36 |
| 14 mar 2024 | 27,53 | 27,53 | 27,28 | 27,28 | 24,51 | 152 |
| 13 mar 2024 | 27,29 | 27,49 | 27,29 | 27,49 | 24,70 | 600 |
| 12 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 24,05 | - |
| 11 mar 2024 | 26,93 | 26,97 | 26,93 | 26,95 | 24,21 | 424 |
| 08 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 23,90 | - |
| 07 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 23,72 | 1000 |
| 06 mar 2024 | 26,27 | 26,37 | 26,27 | 26,37 | 23,69 | 138 |
| 05 mar 2024 | 26,09 | 26,23 | 26,09 | 26,23 | 23,57 | 800 |
| 04 mar 2024 | 26,31 | 26,32 | 26,23 | 26,23 | 23,57 | 535 |
| 01 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 23,72 | - |
| 29 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 23,47 | - |
| 28 feb 2024 | 26,09 | 26,20 | 26,09 | 26,13 | 23,48 | 750 |
| 27 feb 2024 | 26,15 | 26,25 | 26,15 | 26,19 | 23,53 | 1378 |
| 26 feb 2024 | 26,31 | 26,33 | 26,20 | 26,20 | 23,54 | 362 |
| 23 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 23,56 | - |
| 22 feb 2024 | 26,19 | 26,41 | 26,05 | 26,13 | 23,48 | 4543 |
| 21 feb 2024 | 26,27 | 26,27 | 25,98 | 25,98 | 23,34 | 101 |
| 20 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 23,08 | - |
| 19 feb 2024 | 25,42 | 25,75 | 25,42 | 25,75 | 23,14 | 385 |
| 16 feb 2024 | 25,52 | 25,60 | 25,52 | 25,60 | 23,00 | 10 |
| 15 feb 2024 | 25,16 | 25,50 | 25,16 | 25,39 | 22,81 | 735 |
| 14 feb 2024 | 24,85 | 25,16 | 24,85 | 25,16 | 22,61 | 50 |
| 13 feb 2024 | 25,42 | 25,42 | 25,15 | 25,15 | 22,60 | 1 |
| 12 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 22,65 | - |
| 09 feb 2024 | 25,29 | 25,29 | 25,10 | 25,10 | 22,55 | 180 |
| 08 feb 2024 | 25,14 | 25,41 | 25,14 | 25,41 | 22,83 | 300 |
| 07 feb 2024 | 25,30 | 25,30 | 24,60 | 25,00 | 22,46 | 103 |
| 06 feb 2024 | 25,09 | 25,10 | 25,09 | 25,10 | 22,55 | 9 |
| 05 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 22,71 | - |
| 02 feb 2024 | 25,37 | 25,49 | 25,25 | 25,25 | 22,69 | 280 |
| 01 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 22,80 | - |
| *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.