Mercados españoles cerrados

Acuity Brands Inc (AQ8.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
158,00-5,00 (-3,07%)
Al cierre: 06:30PM CEST
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 2023160,00160,00158,00158,00158,00-
23 mar 2023163,00163,00163,00163,00163,00-
22 mar 2023170,00170,00168,00168,00168,00-
21 mar 2023172,00172,00172,00172,00172,00-
20 mar 2023168,00170,00168,00170,00170,00-
17 mar 2023176,00176,00173,00173,00173,00-
16 mar 2023175,00175,00175,00175,00175,00-
15 mar 2023178,00178,00171,00174,00174,00-
14 mar 2023175,00175,00175,00175,00175,00-
13 mar 2023179,00179,00179,00179,00179,00-
10 mar 2023185,00185,00183,00183,00183,00-
09 mar 2023189,00189,00189,00189,00189,00-
08 mar 2023186,00189,00186,00189,00189,00-
07 mar 2023182,00182,00182,00182,00182,00-
06 mar 2023185,00185,00184,00184,00184,00-
03 mar 2023183,00184,00183,00184,00184,00-
02 mar 2023181,00181,00181,00181,00181,00-
01 mar 2023183,00183,00180,00180,00180,00-
28 feb 2023182,00182,00182,00182,00182,00-
27 feb 2023181,00181,00181,00181,00181,00-
24 feb 2023182,00182,00182,00182,00182,00-
23 feb 2023180,00180,00180,00180,00180,00-
22 feb 2023179,00180,00179,00180,00180,00-
21 feb 2023183,00183,00180,00180,00180,00-
20 feb 2023183,00183,00183,00183,00183,00-
17 feb 2023181,00181,00180,00180,00180,00-
16 feb 2023180,00180,00179,00180,00180,00-
15 feb 2023179,00179,00178,00178,00178,00-
14 feb 2023178,00178,00178,00178,00178,00-
13 feb 2023176,00177,00175,00177,00177,00-
10 feb 2023174,00176,00172,00176,00176,00-
09 feb 2023179,00179,00176,00176,00176,00-
08 feb 2023181,00181,00180,00180,00180,00-
07 feb 2023178,00178,00178,00178,00178,00-
06 feb 2023177,00177,00175,00175,00175,00-
03 feb 2023174,00174,00173,00173,00173,00-
03 feb 20230.13 Dividendo
02 feb 2023173,00176,00173,00175,00174,87-
01 feb 2023173,00173,00172,00172,00171,87-
31 ene 2023170,00170,00170,00170,00169,87-
30 ene 2023169,00169,00169,00169,00168,87-
27 ene 2023167,00170,00167,00170,00169,87-
26 ene 2023165,00165,00165,00165,00164,88-
25 ene 2023163,00163,00161,00162,00161,88-
24 ene 2023162,00163,00159,00163,00162,88-
23 ene 2023161,00161,00161,00161,00160,88-
20 ene 2023159,00160,00158,00160,00159,88-
19 ene 2023159,00159,00158,00159,00158,88-
18 ene 2023160,00160,00158,00158,00157,88-
17 ene 2023163,00163,00159,00159,00158,8880
16 ene 2023160,00160,00160,00160,00159,88-
13 ene 2023158,00160,00158,00160,00159,88-
12 ene 2023162,00162,00159,00160,00159,88-
11 ene 2023163,00165,00163,00163,00162,88-
10 ene 2023162,00162,00162,00162,00161,88-
09 ene 2023159,00159,00159,00159,00158,88-
06 ene 2023160,00160,00160,00160,00159,88-
05 ene 2023161,00161,00161,00161,00160,88-
04 ene 2023159,00159,00159,00159,00158,88-
03 ene 2023155,00155,00155,00155,00154,88-
02 ene 2023155,00155,00155,00155,00154,88-
30 dic 2022156,00156,00155,00155,00154,88-
29 dic 2022155,00155,00155,00155,00154,88-
28 dic 2022158,00158,00158,00158,00157,88-
27 dic 2022155,00156,00155,00156,00155,88-
23 dic 2022156,00156,00156,00156,00155,88-
22 dic 2022158,00158,00158,00158,00157,88-
21 dic 2022157,00157,00157,00157,00156,88-
20 dic 2022156,00156,00155,00156,00155,88-
19 dic 2022156,00156,00156,00156,00155,88-
16 dic 2022163,00163,00163,00163,00162,88-
15 dic 2022167,00167,00163,00163,00162,88-
14 dic 2022170,00170,00168,00168,00167,88-
13 dic 2022171,00174,00171,00174,00173,87-
12 dic 2022168,00172,00168,00172,00171,87-
09 dic 2022169,00170,00169,00170,00169,87-
08 dic 2022173,00173,00173,00173,00172,87-
07 dic 2022172,00172,00172,00172,00171,87-
06 dic 2022172,00172,00171,00171,00170,87-
05 dic 2022178,00178,00178,00178,00177,87-
02 dic 2022179,00179,00179,00179,00178,87-
01 dic 2022180,00180,00180,00180,00179,87-
30 nov 2022181,00181,00178,00178,00177,87-
29 nov 2022181,00181,00181,00181,00180,87-
28 nov 2022183,00183,00183,00183,00182,86-
25 nov 2022183,00183,00183,00183,00182,86-
24 nov 2022182,00183,00182,00183,00182,86-
23 nov 2022185,00185,00185,00185,00184,86-
22 nov 2022182,00184,00182,00183,00182,86-
21 nov 2022180,00180,00180,00180,00179,87-
18 nov 2022175,00175,00175,00175,00174,87-
17 nov 2022181,00181,00181,00181,00180,87-
16 nov 2022184,00184,00184,00184,00183,86-
15 nov 2022180,00180,00179,00179,00178,87-
14 nov 2022184,00184,00182,00184,00183,86-
11 nov 2022193,00193,00193,00193,00192,86-
10 nov 2022184,00184,00184,00184,00183,86-
09 nov 2022186,00186,00186,00186,00185,86-
08 nov 2022185,00186,00184,00184,00183,86-
07 nov 2022181,00182,00181,00181,00180,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...