Mercados españoles cerrados

Acuity Brands Inc (AQ8.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
230,000,00 (0,00%)
A partir del 08:09AM CET. Mercado abierto.
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 2024230,00230,00230,00230,00230,00-
28 feb 2024230,00230,00230,00230,00230,00-
27 feb 2024224,00224,00224,00224,00224,00-
26 feb 2024224,00224,00222,00222,00222,00-
23 feb 2024224,00224,00224,00224,00224,00-
22 feb 2024220,00220,00218,00220,00220,00-
21 feb 2024220,00220,00220,00220,00220,00-
20 feb 2024222,00222,00218,00220,00220,00-
19 feb 2024222,00222,00222,00222,00222,00-
16 feb 2024224,00224,00222,00222,00222,00-
15 feb 2024224,00224,00224,00224,00224,00-
14 feb 2024218,00218,00218,00218,00218,00-
13 feb 2024224,00224,00224,00224,00224,00-
12 feb 2024222,00222,00222,00222,00222,00-
09 feb 2024224,00224,00222,00222,00222,00-
08 feb 2024218,00222,00218,00222,00222,00-
07 feb 2024218,00220,00216,00220,00220,00-
06 feb 2024220,00220,00220,00220,00220,00-
05 feb 2024220,00222,00220,00220,00220,00-
02 feb 2024220,00220,00220,00220,00220,00-
02 feb 20240.15 Dividendo
01 feb 2024220,00220,00220,00220,00219,85-
31 ene 2024224,00224,00222,00222,00221,85-
30 ene 2024222,00222,00220,00220,00219,85-
29 ene 2024220,00220,00220,00220,00219,85-
26 ene 2024216,00222,00216,00220,00219,8525
25 ene 2024210,00210,00210,00210,00209,86-
24 ene 2024212,00212,00210,00210,00209,86-
23 ene 2024212,00212,00212,00212,00211,86-
22 ene 2024210,00210,00210,00210,00209,86-
19 ene 2024206,00208,00206,00208,00207,86-
18 ene 2024204,00206,00200,00206,00205,86-
17 ene 2024204,00204,00204,00204,00203,86-
16 ene 2024204,00204,00202,00202,00201,86-
15 ene 2024204,00204,00204,00204,00203,86-
12 ene 2024204,00204,00204,00204,00203,86-
11 ene 2024208,00208,00208,00208,00207,86-
10 ene 2024208,00208,00208,00208,00207,8650
09 ene 2024186,00186,00186,00186,00185,87-
08 ene 2024186,00187,00185,00187,00186,87-
05 ene 2024186,00186,00186,00186,00185,87-
04 ene 2024184,00187,00184,00186,00185,87-
03 ene 2024184,00185,00184,00184,00183,87-
02 ene 2024185,00185,00184,00184,00183,87-
29 dic 2023185,00185,00185,00185,00184,87-
28 dic 2023185,00185,00185,00185,00184,87-
27 dic 2023184,00185,00184,00185,00184,87-
22 dic 2023182,00182,00182,00182,00181,88-
21 dic 2023185,00185,00185,00185,00184,87-
20 dic 2023184,00184,00184,00184,00183,87-
19 dic 2023185,00185,00185,00185,00184,87-
18 dic 2023186,00186,00185,00185,00184,87-
15 dic 2023186,00186,00186,00186,00185,87-
14 dic 2023179,00179,00179,00179,00178,88-
13 dic 2023176,00176,00176,00176,00175,88-
12 dic 2023176,00177,00176,00177,00176,88-
11 dic 2023174,00175,00174,00175,00174,88-
08 dic 2023173,00174,00173,00174,00173,88-
07 dic 2023172,00172,00172,00172,00171,88-
06 dic 2023168,00172,00168,00172,00171,88-
05 dic 2023169,00169,00169,00169,00168,88-
04 dic 2023167,00170,00167,00170,00169,88-
01 dic 2023164,00164,00164,00164,00163,89-
30 nov 2023162,00163,00162,00163,00162,89-
29 nov 2023161,00162,00161,00161,00160,89-
28 nov 2023166,00166,00161,00161,00160,89-
27 nov 2023165,00166,00165,00166,00165,89-
24 nov 2023165,00165,00162,00165,00164,89-
23 nov 2023165,00165,00165,00165,00164,89-
22 nov 2023166,00166,00165,00165,00164,89-
21 nov 2023165,00165,00165,00165,00164,89-
20 nov 2023166,00166,00165,00165,00164,89-
17 nov 2023167,00167,00165,00166,00165,89-
16 nov 2023167,00167,00166,00166,00165,89-
15 nov 2023168,00170,00168,00168,00167,89-
14 nov 2023164,00168,00164,00168,00167,89-
13 nov 2023163,00165,00163,00165,00164,89-
10 nov 2023158,00160,00158,00160,00159,89-
09 nov 2023158,00158,00158,00158,00157,89-
08 nov 2023158,00159,00158,00159,00158,89-
07 nov 2023157,00158,00157,00158,00157,89-
06 nov 2023158,00158,00157,00157,00156,89-
03 nov 2023157,00159,00157,00159,00158,89-
02 nov 2023153,00157,00153,00157,00156,89-
01 nov 2023153,00153,00148,00148,00147,90-
31 oct 2023150,00150,00148,00150,00149,90-
30 oct 2023150,00150,00148,00148,00147,90-
27 oct 2023150,00150,00148,00149,00148,90-
26 oct 2023150,00151,00150,00151,00150,90-
25 oct 2023153,00153,00151,00151,00150,90-
24 oct 2023154,00154,00152,00152,00151,90-
23 oct 2023158,00158,00154,00154,00153,90-
20 oct 2023160,00160,00154,00158,00157,89-
19 oct 2023160,00160,00156,00156,00155,89-
18 oct 2023170,00170,00165,00165,00164,89-
17 oct 2023169,00169,00169,00169,00168,88-
17 oct 20230.13 Dividendo
16 oct 2023169,00169,00169,00169,00168,75-
13 oct 2023170,00170,00170,00170,00169,75-
12 oct 2023171,00173,00171,00173,00172,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...