Mercados españoles cerrados

Acuity Brands Inc (AQ8.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
236,00+20,00 (+9,26%)
A partir del 08:18AM CEST. Mercado abierto.
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024236,00236,00236,00236,00236,00-
18 jul 2024216,00216,00216,00216,00216,00-
18 jul 20240.15 Dividendo
17 jul 2024246,00246,00246,00246,00245,85-
16 jul 2024228,00228,00228,00228,00227,86-
15 jul 2024224,00230,00224,00230,00229,86-
12 jul 2024224,00226,00224,00226,00225,86-
11 jul 2024220,00222,00220,00222,00221,86-
10 jul 2024218,00220,00218,00220,00219,87-
09 jul 2024220,00220,00220,00220,00219,87-
08 jul 2024220,00220,00220,00220,00219,87-
05 jul 2024224,00224,00222,00222,00221,86-
04 jul 2024224,00224,00224,00224,00223,86-
03 jul 2024226,00226,00226,00226,00225,86-
02 jul 2024224,00224,00224,00224,00223,86-
01 jul 2024224,00224,00224,00224,00223,86-
28 jun 2024226,00226,00224,00224,00223,86-
27 jun 2024222,00224,00222,00224,00223,86-
26 jun 2024220,00222,00220,00222,00221,86-
25 jun 2024224,00224,00224,00224,00223,86-
24 jun 2024222,00222,00222,00222,00221,86-
21 jun 2024228,00228,00222,00222,00221,86-
20 jun 2024232,00234,00228,00228,00227,86-
19 jun 2024232,00232,00232,00232,00231,86-
18 jun 2024242,00242,00242,00242,00241,85-
17 jun 2024234,00236,00234,00236,00235,861
14 jun 2024240,00240,00240,00240,00239,85-
13 jun 2024236,00238,00234,00238,00237,85-
12 jun 2024232,00232,00232,00232,00231,86-
11 jun 2024236,00236,00230,00230,00229,86-
10 jun 2024232,00234,00232,00234,00233,86-
07 jun 2024230,00230,00230,00230,00229,86-
06 jun 2024234,00234,00228,00228,00227,86-
05 jun 2024226,00226,00226,00226,00225,86-
04 jun 2024230,00230,00230,00230,00229,86-
03 jun 2024238,00238,00238,00238,00237,85-
31 may 2024236,00236,00232,00232,00231,86-
30 may 2024232,00232,00232,00232,00231,86-
29 may 2024232,00234,00232,00234,00233,86-
28 may 2024242,00242,00230,00230,00229,86-
27 may 2024242,00242,00240,00242,00241,85-
24 may 2024242,00242,00240,00240,00239,85-
23 may 2024242,00244,00240,00240,00239,85-
22 may 2024242,00244,00240,00244,00243,85-
21 may 2024240,00242,00240,00242,00241,85-
20 may 2024238,00238,00238,00238,00237,85-
17 may 2024242,00242,00238,00238,00237,85-
16 may 2024244,00244,00244,00244,00243,85-
15 may 2024242,00244,00242,00244,00243,85-
14 may 2024242,00242,00240,00240,00239,85-
13 may 2024244,00244,00242,00242,00241,85-
10 may 2024246,00246,00246,00246,00245,85-
09 may 2024242,00242,00242,00242,00241,85-
08 may 2024242,00244,00242,00244,00243,85-
07 may 2024240,00240,00240,00240,00239,85-
06 may 2024236,00240,00236,00240,00239,85-
03 may 2024234,00234,00230,00234,00233,86-
02 may 2024228,00228,00226,00226,00225,86-
30 abr 2024236,00236,00232,00232,00231,86-
29 abr 2024234,00238,00234,00236,00235,86-
26 abr 2024234,00234,00234,00234,00233,86-
25 abr 2024234,00234,00232,00232,00231,86-
24 abr 2024238,00238,00234,00234,00233,86-
23 abr 2024234,00238,00234,00238,00237,85-
22 abr 2024232,00232,00232,00232,00231,86-
19 abr 2024230,00230,00230,00230,00229,86-
18 abr 2024232,00234,00230,00230,00229,86-
17 abr 2024236,00236,00232,00232,00231,86-
16 abr 2024236,00236,00234,00236,00235,86-
16 abr 20240.15 Dividendo
15 abr 2024242,00242,00236,00236,00235,71-
12 abr 2024246,00246,00246,00246,00245,69-
11 abr 2024246,00246,00246,00246,00245,69-
10 abr 2024244,00246,00244,00246,00245,69-
09 abr 2024246,00246,00244,00244,00243,70-
08 abr 2024250,00250,00250,00250,00249,69-
05 abr 2024244,00244,00244,00244,00243,70-
04 abr 2024244,00244,00244,00244,00243,70-
03 abr 2024242,00246,00242,00246,00245,69-
02 abr 2024246,00246,00246,00246,00245,69-
28 mar 2024246,00246,00246,00246,00245,69-
27 mar 2024246,00246,00246,00246,00245,69-
26 mar 2024244,00244,00244,00244,00243,70-
25 mar 2024246,00246,00246,00246,00245,69-
22 mar 2024248,00248,00246,00246,00245,69-
21 mar 2024242,00246,00242,00246,00245,69-
20 mar 2024242,00242,00242,00242,00241,70-
19 mar 2024240,00242,00240,00242,00241,70-
18 mar 2024236,00240,00236,00240,00239,70-
15 mar 2024234,00234,00234,00234,00233,71-
14 mar 2024234,00234,00234,00234,00233,71-
13 mar 2024236,00236,00234,00234,00233,71-
12 mar 2024232,00234,00232,00234,00233,71-
11 mar 2024230,00232,00230,00232,00231,71-
08 mar 2024234,00234,00232,00232,00231,71-
07 mar 2024238,00238,00232,00232,00231,71-
06 mar 2024236,00236,00234,00236,00235,71-
05 mar 2024236,00236,00234,00236,00235,71-
04 mar 2024230,00236,00230,00234,00233,71-
01 mar 2024232,00232,00228,00228,00227,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...