Mercados españoles abiertos en 5 hrs 48 min

ACUITY BRANDS INC. Registered S (AQ8.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
179,00-1,00 (-0,56%)
Al cierre: 04:03PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene 2022181,00181,00179,00179,00179,00-
19 ene 2022181,00181,00180,00180,00180,00-
19 ene 20220.13 Dividendo
18 ene 2022181,00183,00180,00183,00182,87-
17 ene 2022180,00181,00180,00181,00180,87-
14 ene 2022180,00181,00179,00179,00178,87-
13 ene 2022181,00181,00181,00181,00180,87-
12 ene 2022183,00185,00183,00184,00183,87-
11 ene 2022180,00180,00180,00180,00179,87-
10 ene 2022190,00190,00189,00189,00188,87-
07 ene 2022186,00191,00186,00191,00190,86225
06 ene 2022188,00188,00185,00188,00187,87-
05 ene 2022191,00191,00188,00189,00188,87-
04 ene 2022188,00193,00188,00191,00190,86-
03 ene 2022186,00189,00185,00185,00184,87-
30 dic 2021192,00192,00192,00192,00191,86-
29 dic 2021190,00193,00189,00193,00192,86-
28 dic 2021189,00190,00189,00189,00188,87-
27 dic 2021184,00185,00184,00185,00184,87-
23 dic 2021181,00185,00181,00184,00183,87-
22 dic 2021186,00186,00180,00181,00180,87-
21 dic 2021177,00184,00177,00184,00183,87-
20 dic 2021178,00178,00172,00174,00173,88-
17 dic 2021174,00174,00174,00174,00173,88-
16 dic 2021177,00177,00177,00177,00176,87-
15 dic 2021176,00176,00176,00176,00175,87-
14 dic 2021177,00177,00175,00175,00174,88-
13 dic 2021177,00178,00177,00178,00177,87-
10 dic 2021176,00177,00176,00177,00176,87-
09 dic 2021178,00178,00176,00176,00175,87-
08 dic 2021178,00178,00176,00176,00175,87-
07 dic 2021176,00179,00176,00177,00176,87-
06 dic 2021175,00177,00171,00176,00175,87-
03 dic 2021176,00176,00173,00173,00172,88-
02 dic 2021175,00176,00171,00175,00174,88-
01 dic 2021178,00179,00178,00179,00178,87-
30 nov 2021181,00181,00180,00180,00179,87-
29 nov 2021189,00190,00185,00185,00184,87-
26 nov 2021189,00189,00179,00179,00178,87-
25 nov 2021191,00191,00191,00191,00190,86-
24 nov 2021191,00191,00188,00190,00189,87-
23 nov 2021191,00192,00188,00192,00191,86-
22 nov 2021192,00193,00191,00193,00192,86-
19 nov 2021192,00192,00189,00191,00190,86-
18 nov 2021193,00193,00190,00191,00190,86-
17 nov 2021193,00193,00193,00193,00192,86-
16 nov 2021193,00194,00192,00194,00193,86-
15 nov 2021193,00194,00191,00193,00192,86-
12 nov 2021194,00194,00194,00194,00193,86-
11 nov 2021193,00194,00193,00193,00192,86-
10 nov 2021193,00193,00191,00193,00192,86-
09 nov 2021187,00191,00187,00191,00190,86-
08 nov 2021186,00188,00186,00186,00185,87-
05 nov 2021181,00181,00181,00181,00180,87-
04 nov 2021183,00183,00183,00183,00182,87-
03 nov 2021179,00179,00179,00179,00178,87-
02 nov 2021178,00178,00178,00178,00177,87-
01 nov 2021177,00177,00177,00177,00176,87-
29 oct 2021177,00179,00176,00178,00177,87-
28 oct 2021175,00177,00174,00176,00175,87-
27 oct 2021177,00177,00175,00175,00174,88-
26 oct 2021178,00179,00176,00177,00176,87-
25 oct 2021175,00178,00175,00177,00176,87-
22 oct 2021176,00176,00173,00175,00174,88-
21 oct 2021175,00176,00174,00176,00175,87-
20 oct 2021179,00179,00176,00176,00175,87-
19 oct 2021180,00181,00178,00178,00177,87-
18 oct 2021179,00181,00176,00181,00180,87-
15 oct 2021180,00182,00180,00180,00179,87-
14 oct 2021178,00181,00178,00180,00179,87-
14 oct 20210.13 Dividendo
13 oct 2021179,00179,00174,00178,00177,74-
12 oct 2021177,00179,00177,00179,00178,74-
11 oct 2021174,00180,00174,00180,00179,74-
08 oct 2021172,00173,00171,00173,00172,75-
07 oct 2021170,00173,00169,00173,00172,75-
06 oct 2021151,00157,00151,00157,00156,77-
05 oct 2021150,00150,00149,00150,00149,78-
04 oct 2021149,00149,00149,00149,00148,79-
01 oct 2021149,00150,00148,00150,00149,78-
30 sept 2021152,00152,00150,00151,00150,78-
29 sept 2021150,00151,00148,00151,00150,78-
28 sept 2021153,00153,00150,00150,00149,78-
27 sept 2021155,00157,00153,00153,00152,78-
24 sept 2021152,00154,00152,00154,00153,78-
23 sept 2021148,00151,00148,00151,00150,78-
22 sept 2021145,00148,00145,00148,00147,79-
21 sept 2021145,00146,00142,00143,00142,79-
20 sept 2021143,00143,00141,00143,00142,79-
17 sept 2021146,00146,00146,00146,00145,79-
16 sept 2021144,00147,00144,00147,00146,79-
15 sept 2021143,00144,00143,00144,00143,79-
14 sept 2021146,00146,00142,00143,00142,79-
13 sept 2021146,00147,00143,00146,00145,79-
10 sept 2021146,00146,00146,00146,00145,79-
09 sept 2021145,00147,00145,00146,00145,796
08 sept 2021146,00147,00145,00145,00144,79-
07 sept 2021149,00149,00147,00147,00146,79-
06 sept 2021149,00149,00149,00149,00148,79-
03 sept 2021151,00151,00148,00148,00147,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...